Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 118.60
+1.60 (1.37%)
Sep 10, 2025, 4:50 PM CET
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 117.00 | 119.20 | 117.00 | 118.40 | 118.40 | 1.20% | 35,619 |
| Sep 9, 2025 | 117.40 | 117.80 | 116.60 | 117.00 | 117.00 | -0.34% | 23,150 |
| Sep 8, 2025 | 117.60 | 118.40 | 116.60 | 117.40 | 117.40 | -0.17% | 29,386 |
| Sep 5, 2025 | 117.00 | 118.40 | 116.60 | 117.60 | 117.60 | 0.86% | 25,129 |
| Sep 4, 2025 | 117.40 | 118.00 | 116.20 | 116.60 | 116.60 | -0.68% | 34,069 |
| Sep 3, 2025 | 117.40 | 118.00 | 116.00 | 117.40 | 117.40 | 0.51% | 70,807 |
| Sep 2, 2025 | 119.00 | 120.00 | 116.40 | 116.80 | 116.80 | -1.85% | 55,516 |
| Sep 1, 2025 | 120.00 | 120.40 | 119.00 | 119.00 | 119.00 | -0.67% | 39,512 |
| Aug 29, 2025 | 121.00 | 121.00 | 119.00 | 119.80 | 119.80 | -0.66% | 46,381 |
| Aug 28, 2025 | 120.40 | 122.00 | 120.40 | 120.60 | 120.60 | 0.17% | 27,589 |
| Aug 27, 2025 | 121.40 | 121.40 | 119.80 | 120.40 | 120.40 | -0.50% | 29,713 |
| Aug 26, 2025 | 121.20 | 121.40 | 120.00 | 121.00 | 121.00 | -0.49% | 46,356 |
| Aug 25, 2025 | 121.20 | 122.80 | 120.40 | 121.60 | 121.60 | 0.33% | 30,359 |
| Aug 22, 2025 | 119.00 | 121.60 | 118.80 | 121.20 | 121.20 | 1.85% | 22,388 |
| Aug 21, 2025 | 119.60 | 120.20 | 118.20 | 119.00 | 119.00 | -0.50% | 72,174 |
| Aug 20, 2025 | 120.80 | 120.80 | 118.60 | 119.60 | 119.60 | -0.99% | 46,596 |
| Aug 19, 2025 | 121.40 | 122.20 | 119.00 | 120.80 | 120.80 | - | 50,628 |
| Aug 18, 2025 | 122.20 | 122.40 | 120.60 | 120.80 | 120.80 | -0.98% | 43,481 |
| Aug 15, 2025 | 121.80 | 123.00 | 121.80 | 122.00 | 122.00 | 0.16% | 30,734 |
| Aug 14, 2025 | 121.20 | 122.00 | 120.80 | 121.80 | 121.80 | 0.66% | 23,640 |
| Aug 13, 2025 | 121.40 | 121.80 | 120.60 | 121.00 | 121.00 | -0.33% | 71,854 |
| Aug 12, 2025 | 122.40 | 123.00 | 120.80 | 121.40 | 121.40 | -0.33% | 20,184 |
| Aug 11, 2025 | 121.60 | 122.80 | 121.20 | 121.80 | 121.80 | 0.50% | 26,469 |
| Aug 8, 2025 | 122.60 | 123.20 | 121.00 | 121.20 | 121.20 | -1.14% | 35,805 |
| Aug 7, 2025 | 121.60 | 123.60 | 120.40 | 122.60 | 122.60 | 0.99% | 49,001 |
| Aug 6, 2025 | 122.00 | 123.60 | 121.40 | 121.40 | 121.40 | -0.33% | 35,400 |
| Aug 5, 2025 | 124.20 | 125.00 | 121.40 | 121.80 | 121.80 | -1.93% | 52,766 |
| Aug 4, 2025 | 126.00 | 126.80 | 123.80 | 124.20 | 124.20 | -1.43% | 38,612 |
| Aug 1, 2025 | 126.40 | 127.20 | 125.00 | 126.00 | 126.00 | -0.63% | 30,285 |
| Jul 31, 2025 | 129.20 | 129.80 | 126.60 | 126.80 | 126.80 | -1.71% | 49,169 |
| Jul 30, 2025 | 130.60 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 25,067 |
| Jul 29, 2025 | 132.40 | 132.60 | 130.00 | 130.00 | 130.00 | -1.81% | 29,029 |
| Jul 28, 2025 | 133.40 | 134.40 | 132.00 | 132.40 | 132.40 | -0.45% | 36,089 |
| Jul 25, 2025 | 133.00 | 134.00 | 132.20 | 133.00 | 133.00 | -0.45% | 35,618 |
| Jul 24, 2025 | 135.00 | 135.80 | 133.40 | 133.60 | 133.60 | -0.74% | 29,149 |
| Jul 23, 2025 | 135.60 | 135.60 | 133.60 | 134.60 | 134.60 | -0.15% | 43,284 |
| Jul 22, 2025 | 134.60 | 135.60 | 134.20 | 134.80 | 134.80 | 0.45% | 47,528 |
| Jul 21, 2025 | 134.00 | 135.00 | 133.60 | 134.20 | 134.20 | 0.30% | 40,621 |
| Jul 18, 2025 | 134.20 | 136.40 | 133.20 | 133.80 | 133.80 | -0.30% | 114,195 |
| Jul 17, 2025 | 133.80 | 134.80 | 133.00 | 134.20 | 134.20 | 0.90% | 35,808 |
| Jul 16, 2025 | 130.60 | 134.00 | 130.20 | 133.00 | 133.00 | 1.84% | 61,195 |
| Jul 15, 2025 | 130.80 | 131.60 | 130.00 | 130.60 | 130.60 | -0.31% | 40,785 |
| Jul 14, 2025 | 127.80 | 131.40 | 127.20 | 131.00 | 131.00 | 2.34% | 57,261 |
| Jul 11, 2025 | 130.00 | 130.00 | 127.20 | 128.00 | 128.00 | -0.62% | 38,418 |
| Jul 10, 2025 | 129.60 | 131.60 | 127.80 | 128.80 | 128.80 | -0.62% | 63,328 |
| Jul 9, 2025 | 123.00 | 129.60 | 122.60 | 129.60 | 129.60 | 6.40% | 141,456 |
| Jul 8, 2025 | 121.00 | 122.40 | 120.80 | 121.80 | 121.80 | 0.66% | 24,821 |
| Jul 7, 2025 | 121.00 | 121.80 | 120.40 | 121.00 | 121.00 | - | 26,987 |
| Jul 4, 2025 | 120.20 | 121.20 | 119.20 | 121.00 | 121.00 | 0.50% | 47,065 |
| Jul 3, 2025 | 120.20 | 121.40 | 119.80 | 120.40 | 120.40 | 0.17% | 35,517 |