Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 140.80
+0.80 (0.57%)
May 5, 2026, 5:29 PM CET
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.26% | 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 |
| Mar 10, 2026 | 135.60 | 139.80 | 135.60 | 139.40 | 135.90 | 3.72% | 57,136 |
| Mar 9, 2026 | 132.80 | 135.40 | 131.80 | 134.40 | 131.02 | -1.47% | 61,325 |
| Mar 6, 2026 | 136.40 | 137.40 | 135.20 | 136.40 | 132.97 | 0.29% | 53,971 |
| Mar 5, 2026 | 134.60 | 137.80 | 134.00 | 136.00 | 132.58 | 1.04% | 39,078 |
| Mar 4, 2026 | 132.40 | 135.60 | 132.20 | 134.60 | 131.22 | 1.36% | 99,646 |
| Mar 3, 2026 | 138.00 | 138.00 | 132.20 | 132.80 | 129.46 | -4.18% | 104,992 |
| Mar 2, 2026 | 140.00 | 140.40 | 137.60 | 138.60 | 135.12 | -1.84% | 83,583 |
| Feb 27, 2026 | 140.00 | 142.40 | 139.40 | 141.20 | 137.65 | 1.15% | 45,579 |
| Feb 26, 2026 | 136.60 | 140.00 | 136.60 | 139.60 | 136.09 | 2.35% | 75,819 |
| Feb 25, 2026 | 136.00 | 137.60 | 135.60 | 136.40 | 132.97 | 0.59% | 44,813 |
| Feb 24, 2026 | 133.40 | 136.00 | 133.40 | 135.60 | 132.19 | 1.95% | 41,156 |
| Feb 23, 2026 | 134.20 | 135.00 | 133.00 | 133.00 | 129.66 | -1.19% | 43,578 |
| Feb 20, 2026 | 133.00 | 134.60 | 132.00 | 134.60 | 131.22 | 1.20% | 44,439 |
| Feb 19, 2026 | 131.60 | 133.20 | 131.20 | 133.00 | 129.66 | 1.22% | 27,962 |