Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 138.60
-2.60 (-1.84%)
At close: Mar 2, 2026
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 140.00 | 140.40 | 137.60 | 138.60 | 138.60 | -1.84% | 70,958 |
| Feb 27, 2026 | 140.00 | 142.40 | 139.40 | 141.20 | 141.20 | 1.15% | 45,579 |
| Feb 26, 2026 | 136.60 | 140.00 | 136.60 | 139.60 | 139.60 | 2.35% | 75,819 |
| Feb 25, 2026 | 136.00 | 137.60 | 135.60 | 136.40 | 136.40 | 0.59% | 44,813 |
| Feb 24, 2026 | 133.40 | 136.00 | 133.40 | 135.60 | 135.60 | 1.95% | 41,156 |
| Feb 23, 2026 | 134.20 | 135.00 | 133.00 | 133.00 | 133.00 | -1.19% | 43,578 |
| Feb 20, 2026 | 133.00 | 134.60 | 132.00 | 134.60 | 134.60 | 1.20% | 44,439 |
| Feb 19, 2026 | 131.60 | 133.20 | 131.20 | 133.00 | 133.00 | 1.22% | 27,962 |
| Feb 18, 2026 | 129.40 | 132.20 | 129.40 | 131.40 | 131.40 | 1.86% | 73,978 |
| Feb 17, 2026 | 128.00 | 129.60 | 128.00 | 129.00 | 129.00 | 0.94% | 38,534 |
| Feb 16, 2026 | 129.60 | 131.00 | 127.80 | 127.80 | 127.80 | -0.93% | 41,144 |
| Feb 13, 2026 | 128.40 | 129.80 | 128.00 | 129.00 | 129.00 | 0.47% | 60,906 |
| Feb 12, 2026 | 128.80 | 129.60 | 128.20 | 128.40 | 128.40 | -0.31% | 37,451 |
| Feb 11, 2026 | 129.60 | 129.80 | 128.20 | 128.80 | 128.80 | -0.62% | 24,426 |
| Feb 10, 2026 | 127.80 | 129.80 | 127.40 | 129.60 | 129.60 | 1.73% | 49,080 |
| Feb 9, 2026 | 127.00 | 128.20 | 126.80 | 127.40 | 127.40 | 0.47% | 59,456 |
| Feb 6, 2026 | 126.60 | 127.80 | 125.20 | 126.80 | 126.80 | 0.32% | 55,994 |
| Feb 5, 2026 | 126.00 | 126.80 | 124.80 | 126.40 | 126.40 | 0.64% | 73,715 |
| Feb 4, 2026 | 123.80 | 126.20 | 123.00 | 125.60 | 125.60 | 1.45% | 62,910 |
| Feb 3, 2026 | 121.60 | 123.80 | 121.40 | 123.80 | 123.80 | 2.15% | 59,077 |
| Feb 2, 2026 | 119.80 | 121.80 | 118.60 | 121.20 | 121.20 | 1.00% | 87,231 |
| Jan 30, 2026 | 119.60 | 121.20 | 118.60 | 120.00 | 120.00 | 0.33% | 98,724 |
| Jan 29, 2026 | 120.60 | 121.00 | 119.20 | 119.60 | 119.60 | -0.83% | 61,587 |
| Jan 28, 2026 | 116.40 | 120.80 | 116.40 | 120.60 | 120.60 | 3.25% | 129,241 |
| Jan 27, 2026 | 116.60 | 117.60 | 116.20 | 116.80 | 116.80 | 0.17% | 45,772 |
| Jan 26, 2026 | 117.40 | 117.60 | 116.20 | 116.60 | 116.60 | -0.68% | 34,199 |
| Jan 23, 2026 | 117.40 | 118.20 | 116.60 | 117.40 | 117.40 | 0.17% | 36,602 |
| Jan 22, 2026 | 117.60 | 118.60 | 117.20 | 117.20 | 117.20 | 0.69% | 36,766 |
| Jan 21, 2026 | 116.80 | 117.20 | 115.40 | 116.40 | 116.40 | -0.34% | 55,249 |
| Jan 20, 2026 | 116.00 | 117.20 | 115.60 | 116.80 | 116.80 | 0.17% | 39,895 |
| Jan 19, 2026 | 119.60 | 119.60 | 116.00 | 116.60 | 116.60 | -3.16% | 74,024 |
| Jan 16, 2026 | 120.80 | 121.00 | 119.80 | 120.40 | 120.40 | -0.33% | 15,459 |
| Jan 15, 2026 | 119.80 | 121.00 | 119.40 | 120.80 | 120.80 | 1.34% | 68,750 |
| Jan 14, 2026 | 120.80 | 121.40 | 118.80 | 119.20 | 119.20 | -1.32% | 64,492 |
| Jan 13, 2026 | 120.00 | 120.80 | 118.80 | 120.80 | 120.80 | 0.67% | 40,916 |
| Jan 12, 2026 | 119.60 | 121.20 | 118.40 | 120.00 | 120.00 | 0.33% | 89,435 |
| Jan 9, 2026 | 119.00 | 119.80 | 118.00 | 119.60 | 119.60 | 0.67% | 42,985 |
| Jan 8, 2026 | 119.60 | 120.00 | 118.40 | 118.80 | 118.80 | -0.50% | 49,520 |
| Jan 7, 2026 | 119.00 | 120.20 | 118.60 | 119.40 | 119.40 | 0.51% | 58,194 |
| Jan 5, 2026 | 118.00 | 120.00 | 118.00 | 118.80 | 118.80 | 0.68% | 38,226 |
| Jan 2, 2026 | 118.40 | 118.80 | 117.40 | 118.00 | 118.00 | - | 59,819 |
| Dec 30, 2025 | 118.20 | 118.40 | 116.40 | 118.00 | 118.00 | - | 30,703 |
| Dec 29, 2025 | 116.00 | 118.20 | 116.00 | 118.00 | 118.00 | 2.08% | 131,849 |
| Dec 23, 2025 | 114.20 | 116.00 | 113.80 | 115.60 | 115.60 | 1.23% | 31,902 |
| Dec 22, 2025 | 113.00 | 114.20 | 112.80 | 114.20 | 114.20 | 1.06% | 17,963 |
| Dec 19, 2025 | 113.00 | 114.20 | 112.80 | 113.00 | 113.00 | -0.18% | 64,287 |
| Dec 18, 2025 | 112.80 | 113.60 | 112.60 | 113.20 | 113.20 | -0.18% | 30,747 |
| Dec 17, 2025 | 113.40 | 114.00 | 112.40 | 113.40 | 113.40 | -0.18% | 18,641 |
| Dec 16, 2025 | 113.80 | 114.60 | 113.40 | 113.60 | 113.60 | -0.18% | 25,913 |
| Dec 15, 2025 | 113.20 | 114.20 | 113.00 | 113.80 | 113.80 | 0.89% | 36,584 |