Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 155.80
+2.20 (1.43%)
May 25, 2026, 5:29 PM CET
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 154.00 | 156.40 | 154.00 | 156.00 | - | 1.56% | 14,062 |
| May 22, 2026 | 152.80 | 154.60 | 152.40 | 153.60 | 153.60 | 1.05% | 23,913 |
| May 21, 2026 | 150.40 | 152.80 | 150.00 | 152.00 | 152.00 | 1.06% | 40,970 |
| May 20, 2026 | 147.20 | 150.80 | 146.40 | 150.40 | 150.40 | 2.04% | 27,990 |
| May 19, 2026 | 145.80 | 147.80 | 145.80 | 147.40 | 147.40 | 1.24% | 22,834 |
| May 18, 2026 | 144.80 | 146.00 | 142.80 | 145.60 | 145.60 | 0.55% | 42,829 |
| May 15, 2026 | 144.00 | 145.60 | 143.60 | 144.80 | 144.80 | 1.54% | 52,946 |
| May 13, 2026 | 142.40 | 143.60 | 142.40 | 142.60 | 142.60 | 0.14% | 11,756 |
| May 12, 2026 | 145.00 | 145.00 | 141.80 | 142.40 | 142.40 | -2.06% | 19,971 |
| May 11, 2026 | 144.60 | 145.80 | 143.80 | 145.40 | 145.40 | 0.83% | 22,764 |
| May 8, 2026 | 144.80 | 145.00 | 142.60 | 144.20 | 144.20 | -0.41% | 17,299 |
| May 7, 2026 | 144.80 | 146.00 | 144.40 | 144.80 | 144.80 | 0.14% | 26,346 |
| May 6, 2026 | 141.20 | 145.00 | 141.00 | 144.60 | 144.60 | 2.70% | 34,817 |
| May 5, 2026 | 140.20 | 141.80 | 139.40 | 140.80 | 140.80 | 0.57% | 19,182 |
| May 4, 2026 | 145.00 | 145.00 | 139.80 | 140.00 | 140.00 | -2.23% | 53,503 |
| Apr 30, 2026 | 139.60 | 143.20 | 138.40 | 143.20 | 143.20 | 2.73% | 32,135 |
| Apr 29, 2026 | 141.00 | 141.80 | 139.40 | 139.40 | 139.40 | -0.71% | 32,541 |
| Apr 28, 2026 | 141.00 | 143.00 | 139.80 | 140.40 | 140.40 | -0.28% | 40,903 |
| Apr 27, 2026 | 142.80 | 142.80 | 140.00 | 140.80 | 140.80 | -1.12% | 64,440 |
| Apr 24, 2026 | 142.80 | 143.80 | 141.60 | 142.40 | 142.40 | -0.77% | 56,794 |
| Apr 23, 2026 | 147.00 | 149.00 | 146.00 | 147.20 | 143.50 | -0.14% | 55,488 |
| Apr 22, 2026 | 149.60 | 150.20 | 147.40 | 147.40 | 143.69 | -1.34% | 47,345 |
| Apr 21, 2026 | 151.40 | 152.00 | 149.40 | 149.40 | 145.64 | -1.19% | 43,294 |
| Apr 20, 2026 | 149.40 | 152.20 | 148.60 | 151.20 | 147.40 | 0.80% | 52,609 |
| Apr 17, 2026 | 149.80 | 151.20 | 148.80 | 150.00 | 146.23 | 0.13% | 69,352 |
| Apr 16, 2026 | 147.60 | 150.00 | 146.40 | 149.80 | 146.03 | 1.63% | 94,661 |
| Apr 15, 2026 | 157.80 | 160.00 | 147.40 | 147.40 | 143.69 | -4.66% | 404,670 |
| Apr 14, 2026 | 157.00 | 157.80 | 154.20 | 154.60 | 150.71 | -1.15% | 66,615 |
| Apr 13, 2026 | 156.80 | 157.20 | 155.40 | 156.40 | 152.47 | -0.26% | 50,314 |
| Apr 10, 2026 | 156.60 | 158.60 | 156.00 | 156.80 | 152.86 | 0.77% | 41,413 |
| Apr 9, 2026 | 154.00 | 156.20 | 153.40 | 155.60 | 151.69 | 0.65% | 45,291 |
| Apr 8, 2026 | 157.00 | 157.00 | 153.20 | 154.60 | 150.71 | 1.98% | 50,554 |
| Apr 7, 2026 | 151.80 | 154.00 | 151.00 | 151.60 | 147.79 | 1.07% | 52,426 |
| Apr 2, 2026 | 151.00 | 152.20 | 150.00 | 150.00 | 146.23 | -1.57% | 36,630 |
| Apr 1, 2026 | 151.20 | 153.80 | 150.00 | 152.40 | 148.57 | 2.28% | 184,779 |
| Mar 31, 2026 | 146.40 | 149.40 | 146.40 | 149.00 | 145.25 | 1.78% | 48,723 |
| Mar 30, 2026 | 143.80 | 146.40 | 141.80 | 146.40 | 142.72 | 1.81% | 77,874 |
| Mar 27, 2026 | 145.80 | 145.80 | 143.40 | 143.80 | 140.19 | -1.37% | 21,791 |
| Mar 26, 2026 | 145.60 | 146.40 | 144.20 | 145.80 | 142.14 | -0.41% | 30,905 |
| Mar 25, 2026 | 143.00 | 146.40 | 142.60 | 146.40 | 142.72 | 3.39% | 56,306 |
| Mar 24, 2026 | 141.00 | 141.80 | 139.00 | 141.60 | 138.04 | 0.28% | 27,106 |
| Mar 23, 2026 | 140.00 | 143.40 | 136.40 | 141.20 | 137.65 | -1.40% | 97,320 |
| Mar 20, 2026 | 146.60 | 146.80 | 142.40 | 143.20 | 139.60 | -1.65% | 127,053 |
| Mar 19, 2026 | 145.40 | 146.60 | 143.60 | 145.60 | 141.94 | -0.95% | 49,968 |
| Mar 18, 2026 | 146.20 | 149.20 | 146.20 | 147.00 | 143.31 | 0.55% | 60,615 |
| Mar 17, 2026 | 143.00 | 147.20 | 142.60 | 146.20 | 142.53 | 2.38% | 59,957 |
| Mar 16, 2026 | 140.40 | 143.20 | 140.00 | 142.80 | 139.21 | 1.42% | 65,144 |
| Mar 13, 2026 | 140.60 | 142.40 | 139.20 | 140.80 | 137.26 | -0.14% | 48,577 |
| Mar 12, 2026 | 138.80 | 141.40 | 138.20 | 141.00 | 137.46 | 1.44% | 66,856 |
| Mar 11, 2026 | 138.60 | 140.20 | 137.20 | 139.00 | 135.51 | -0.29% | 43,691 |