Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 113.20
+0.20 (0.18%)
At close: Dec 5, 2025
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.20 | 114.40 | 112.20 | 113.20 | 113.20 | 0.18% | 101,738 |
| Dec 4, 2025 | 112.20 | 113.60 | 110.80 | 113.00 | 113.00 | 0.89% | 154,704 |
| Dec 3, 2025 | 111.80 | 112.80 | 111.60 | 112.00 | 112.00 | 0.18% | 56,825 |
| Dec 2, 2025 | 113.40 | 113.40 | 111.80 | 111.80 | 111.80 | -1.24% | 36,155 |
| Dec 1, 2025 | 115.00 | 115.00 | 112.80 | 113.20 | 113.20 | -1.74% | 27,328 |
| Nov 28, 2025 | 114.80 | 115.40 | 114.20 | 115.20 | 115.20 | 0.35% | 36,885 |
| Nov 27, 2025 | 113.80 | 115.20 | 113.80 | 114.80 | 114.80 | 0.88% | 20,012 |
| Nov 26, 2025 | 113.80 | 114.80 | 113.20 | 113.80 | 113.80 | - | 31,189 |
| Nov 25, 2025 | 112.20 | 113.80 | 112.00 | 113.80 | 113.80 | 1.43% | 29,651 |
| Nov 24, 2025 | 112.40 | 113.40 | 111.80 | 112.20 | 112.20 | 0.36% | 24,118 |
| Nov 21, 2025 | 111.80 | 112.40 | 111.20 | 111.80 | 111.80 | -0.71% | 31,773 |
| Nov 20, 2025 | 111.60 | 113.20 | 111.60 | 112.60 | 112.60 | 1.26% | 33,331 |
| Nov 19, 2025 | 111.20 | 112.00 | 110.80 | 111.20 | 111.20 | - | 37,180 |
| Nov 18, 2025 | 113.20 | 113.20 | 110.80 | 111.20 | 111.20 | -1.94% | 58,757 |
| Nov 17, 2025 | 115.00 | 115.40 | 113.40 | 113.40 | 113.40 | -1.39% | 41,169 |
| Nov 14, 2025 | 115.00 | 115.00 | 113.80 | 115.00 | 115.00 | - | 54,862 |
| Nov 13, 2025 | 115.40 | 116.80 | 114.40 | 115.00 | 115.00 | -0.17% | 59,849 |
| Nov 12, 2025 | 116.60 | 116.80 | 115.20 | 115.20 | 115.20 | -1.03% | 40,092 |
| Nov 11, 2025 | 114.80 | 117.00 | 114.80 | 116.40 | 116.40 | 1.57% | 46,645 |
| Nov 10, 2025 | 115.00 | 116.00 | 114.20 | 114.60 | 114.60 | 0.35% | 49,364 |
| Nov 7, 2025 | 115.40 | 115.60 | 114.00 | 114.20 | 114.20 | -0.52% | 39,779 |
| Nov 6, 2025 | 116.20 | 116.60 | 114.80 | 114.80 | 114.80 | -0.86% | 33,645 |
| Nov 5, 2025 | 117.40 | 117.40 | 115.60 | 115.80 | 115.80 | -4.30% | 78,626 |
| Nov 4, 2025 | 120.80 | 121.20 | 119.60 | 121.00 | 117.40 | 0.17% | 41,483 |
| Nov 3, 2025 | 120.20 | 121.80 | 119.60 | 120.80 | 117.21 | 0.50% | 64,116 |
| Oct 31, 2025 | 120.60 | 122.00 | 120.20 | 120.20 | 116.62 | -0.17% | 26,030 |
| Oct 30, 2025 | 120.80 | 121.40 | 120.00 | 120.40 | 116.82 | -0.17% | 44,491 |
| Oct 29, 2025 | 121.40 | 121.80 | 120.40 | 120.60 | 117.01 | -0.50% | 34,200 |
| Oct 28, 2025 | 121.40 | 121.80 | 120.60 | 121.20 | 117.59 | - | 45,130 |
| Oct 27, 2025 | 121.00 | 121.80 | 120.20 | 121.20 | 117.59 | 0.83% | 43,431 |
| Oct 24, 2025 | 118.60 | 120.20 | 118.60 | 120.20 | 116.62 | 1.35% | 44,159 |
| Oct 23, 2025 | 116.40 | 118.60 | 116.40 | 118.60 | 115.07 | 1.89% | 71,752 |
| Oct 22, 2025 | 116.80 | 117.00 | 116.00 | 116.40 | 112.94 | -0.34% | 20,643 |
| Oct 21, 2025 | 116.20 | 117.00 | 115.80 | 116.80 | 113.32 | 0.86% | 33,470 |
| Oct 20, 2025 | 116.20 | 116.60 | 115.40 | 115.80 | 112.35 | - | 46,593 |
| Oct 17, 2025 | 116.00 | 116.80 | 115.00 | 115.80 | 112.35 | -1.03% | 52,210 |
| Oct 16, 2025 | 116.60 | 117.80 | 116.60 | 117.00 | 113.52 | 0.34% | 28,170 |
| Oct 15, 2025 | 117.00 | 118.00 | 116.20 | 116.60 | 113.13 | 0.52% | 35,018 |
| Oct 14, 2025 | 115.60 | 116.60 | 114.80 | 116.00 | 112.55 | 0.35% | 34,108 |
| Oct 13, 2025 | 116.00 | 117.40 | 115.40 | 115.60 | 112.16 | -0.17% | 34,307 |
| Oct 10, 2025 | 117.20 | 119.00 | 115.80 | 115.80 | 112.35 | -1.19% | 41,880 |
| Oct 9, 2025 | 118.40 | 119.20 | 116.40 | 117.20 | 113.71 | -1.35% | 64,364 |
| Oct 8, 2025 | 118.00 | 119.60 | 117.80 | 118.80 | 115.27 | 1.02% | 48,277 |
| Oct 7, 2025 | 120.00 | 120.00 | 117.60 | 117.60 | 114.10 | -1.84% | 50,683 |
| Oct 6, 2025 | 121.00 | 121.00 | 119.20 | 119.80 | 116.24 | -0.66% | 41,063 |
| Oct 3, 2025 | 119.00 | 120.60 | 119.00 | 120.60 | 117.01 | 1.69% | 25,175 |
| Oct 2, 2025 | 118.80 | 120.00 | 118.20 | 118.60 | 115.07 | 0.68% | 41,661 |
| Oct 1, 2025 | 118.00 | 119.20 | 117.80 | 117.80 | 114.30 | 0.17% | 28,812 |
| Sep 30, 2025 | 117.40 | 118.60 | 116.60 | 117.60 | 114.10 | 0.34% | 55,447 |
| Sep 29, 2025 | 117.40 | 118.20 | 116.60 | 117.20 | 113.71 | -0.17% | 22,950 |