Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 149.60
+1.60 (1.08%)
Nov 3, 2026, 5:29 PM CET
Investment AB Öresund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 147.80 | 151.00 | 147.20 | 149.60 | 149.60 | 1.08% | 43,453 |
| Nov 2, 2026 | 146.80 | 148.40 | 145.20 | 148.00 | 148.00 | 0.41% | 69,419 |
| Oct 30, 2026 | 148.20 | 148.40 | 147.00 | 147.40 | 147.40 | -0.94% | 18,363 |
| Oct 29, 2026 | 147.40 | 149.20 | 147.20 | 148.80 | 148.80 | 0.95% | 37,421 |
| Oct 28, 2026 | 146.60 | 147.60 | 145.40 | 147.40 | 147.40 | 0.55% | 29,436 |
| Oct 27, 2026 | 146.40 | 148.00 | 146.00 | 146.60 | 146.60 | 0.14% | 43,109 |
| Oct 26, 2026 | 143.20 | 147.00 | 142.80 | 146.40 | 146.40 | 2.23% | 65,923 |
| Oct 23, 2026 | 142.40 | 143.20 | 139.20 | 143.20 | 143.20 | 0.56% | 74,477 |
| Oct 22, 2026 | 143.80 | 144.00 | 141.80 | 142.40 | 142.40 | -1.52% | 36,895 |
| Oct 21, 2026 | 143.00 | 145.00 | 141.60 | 144.60 | 144.60 | 1.19% | 62,627 |
| Oct 20, 2026 | 145.80 | 147.80 | 145.20 | 146.60 | 142.90 | 1.38% | 95,969 |
| Oct 19, 2026 | 145.60 | 146.00 | 144.00 | 144.60 | 140.95 | -0.82% | 57,531 |
| Oct 16, 2026 | 145.80 | 146.60 | 145.40 | 145.80 | 142.12 | - | 31,598 |
| Oct 15, 2026 | 144.20 | 145.80 | 143.60 | 145.80 | 142.12 | 0.55% | 31,306 |
| Oct 14, 2026 | 142.80 | 146.20 | 142.80 | 145.00 | 141.34 | 1.26% | 27,872 |
| Oct 13, 2026 | 143.80 | 144.00 | 142.40 | 143.20 | 139.59 | - | 56,538 |
| Oct 12, 2026 | 141.20 | 144.20 | 141.20 | 143.20 | 139.59 | 1.13% | 46,620 |
| Oct 9, 2026 | 141.60 | 144.00 | 140.60 | 141.60 | 138.03 | 0.14% | 61,852 |
| Oct 8, 2026 | 140.00 | 142.00 | 139.20 | 141.40 | 137.83 | 0.71% | 29,005 |
| Oct 7, 2026 | 143.40 | 143.40 | 139.80 | 140.40 | 136.86 | -2.36% | 69,805 |
| Oct 6, 2026 | 143.00 | 143.80 | 142.20 | 143.80 | 140.17 | 1.27% | 30,196 |
| Oct 5, 2026 | 143.40 | 144.20 | 142.00 | 142.00 | 138.42 | -1.11% | 30,769 |
| Oct 2, 2026 | 144.80 | 145.40 | 142.40 | 143.60 | 139.98 | -0.55% | 35,717 |
| Oct 1, 2026 | 146.80 | 147.60 | 144.40 | 144.40 | 140.76 | -1.50% | 42,197 |
| Sep 30, 2026 | 147.80 | 149.40 | 146.60 | 146.60 | 142.90 | -0.41% | 33,882 |
| Sep 29, 2026 | 151.60 | 153.20 | 147.20 | 147.20 | 143.48 | -2.52% | 56,829 |
| Sep 28, 2026 | 155.00 | 155.60 | 151.00 | 151.00 | 147.19 | -2.58% | 32,137 |
| Sep 25, 2026 | 152.00 | 155.40 | 152.00 | 155.00 | 151.09 | 1.97% | 66,954 |
| Sep 24, 2026 | 152.00 | 152.80 | 151.40 | 152.00 | 148.16 | -0.26% | 20,712 |
| Sep 23, 2026 | 152.40 | 153.20 | 151.60 | 152.40 | 148.55 | -0.13% | 43,144 |
| Sep 22, 2026 | 151.40 | 152.80 | 150.40 | 152.60 | 148.75 | 1.06% | 30,943 |
| Sep 21, 2026 | 149.20 | 152.00 | 149.20 | 151.00 | 147.19 | 1.21% | 28,516 |
| Sep 18, 2026 | 147.00 | 150.40 | 147.00 | 149.20 | 145.43 | 1.77% | 49,598 |
| Sep 17, 2026 | 146.40 | 147.80 | 146.00 | 146.60 | 142.90 | 0.14% | 21,507 |
| Sep 16, 2026 | 144.20 | 146.60 | 144.20 | 146.40 | 142.71 | 1.39% | 21,052 |
| Sep 15, 2026 | 145.20 | 145.20 | 142.00 | 144.40 | 140.76 | -0.41% | 24,743 |
| Sep 14, 2026 | 146.00 | 147.20 | 145.00 | 145.00 | 141.34 | -0.68% | 28,041 |
| Sep 11, 2026 | 146.00 | 147.40 | 145.80 | 146.00 | 142.32 | 0.14% | 31,587 |
| Sep 10, 2026 | 146.20 | 147.60 | 145.60 | 145.80 | 142.12 | - | 22,769 |
| Sep 9, 2026 | 146.40 | 147.60 | 145.40 | 145.80 | 142.12 | -0.41% | 40,426 |
| Sep 8, 2026 | 145.00 | 146.60 | 144.40 | 146.40 | 142.71 | 1.10% | 26,144 |
| Sep 7, 2026 | 147.00 | 147.20 | 144.80 | 144.80 | 141.15 | -0.82% | 34,177 |
| Sep 4, 2026 | 146.00 | 146.60 | 145.00 | 146.00 | 142.32 | 0.41% | 28,809 |
| Sep 3, 2026 | 143.00 | 146.00 | 142.20 | 145.40 | 141.73 | 1.68% | 43,187 |
| Sep 2, 2026 | 142.20 | 143.00 | 141.40 | 143.00 | 139.39 | 0.56% | 21,085 |
| Sep 1, 2026 | 142.20 | 143.00 | 141.20 | 142.20 | 138.61 | -0.28% | 36,526 |
| Aug 31, 2026 | 144.80 | 144.80 | 142.40 | 142.60 | 139.00 | -1.11% | 66,773 |
| Aug 28, 2026 | 143.00 | 144.80 | 142.60 | 144.20 | 140.56 | 0.70% | 43,111 |
| Aug 27, 2026 | 142.80 | 143.20 | 141.60 | 143.20 | 139.59 | 0.42% | 26,502 |
| Aug 26, 2026 | 144.20 | 145.00 | 142.60 | 142.60 | 139.00 | -1.11% | 80,250 |