Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 132.80
+1.20 (0.91%)
Jul 24, 2026, 5:29 PM CET
Investment AB Öresund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 131.60 | 133.00 | 131.00 | 132.80 | 132.80 | 0.91% | 27,273 |
| Jul 23, 2026 | 132.20 | 133.00 | 131.00 | 131.60 | 131.60 | -0.60% | 21,867 |
| Jul 22, 2026 | 131.60 | 133.00 | 130.60 | 132.40 | 132.40 | 1.07% | 22,486 |
| Jul 21, 2026 | 130.60 | 131.60 | 130.20 | 131.00 | 131.00 | 0.31% | 27,609 |
| Jul 20, 2026 | 132.00 | 133.00 | 130.20 | 130.60 | 130.60 | -0.91% | 22,281 |
| Jul 17, 2026 | 134.00 | 134.00 | 131.80 | 131.80 | 131.80 | -1.64% | 34,572 |
| Jul 16, 2026 | 134.40 | 134.60 | 133.40 | 134.00 | 134.00 | -0.15% | 28,718 |
| Jul 15, 2026 | 134.60 | 135.20 | 134.00 | 134.20 | 134.20 | -0.59% | 14,841 |
| Jul 14, 2026 | 133.20 | 135.20 | 132.20 | 135.00 | 135.00 | 0.75% | 63,099 |
| Jul 13, 2026 | 134.00 | 134.20 | 132.80 | 134.00 | 134.00 | -0.15% | 40,239 |
| Jul 10, 2026 | 136.40 | 137.00 | 134.20 | 134.20 | 134.20 | -1.18% | 31,966 |
| Jul 9, 2026 | 135.60 | 136.80 | 135.00 | 135.80 | 135.80 | 0.59% | 21,741 |
| Jul 8, 2026 | 136.20 | 136.80 | 135.00 | 135.00 | 135.00 | -0.88% | 30,939 |
| Jul 7, 2026 | 137.60 | 138.20 | 135.80 | 136.20 | 136.20 | -1.16% | 39,790 |
| Jul 6, 2026 | 139.60 | 139.60 | 137.20 | 137.80 | 137.80 | -1.29% | 23,750 |
| Jul 3, 2026 | 139.40 | 140.00 | 138.20 | 139.60 | 139.60 | 0.29% | 17,308 |
| Jul 2, 2026 | 138.20 | 140.20 | 137.40 | 139.20 | 139.20 | 0.58% | 24,749 |
| Jul 1, 2026 | 140.40 | 140.60 | 137.60 | 138.40 | 138.40 | -1.28% | 23,325 |
| Jun 30, 2026 | 139.40 | 141.20 | 138.60 | 140.20 | 140.20 | 0.57% | 25,661 |
| Jun 29, 2026 | 138.80 | 140.20 | 137.80 | 139.40 | 139.40 | 0.58% | 37,917 |
| Jun 26, 2026 | 138.80 | 138.80 | 137.40 | 138.60 | 138.60 | -0.14% | 26,498 |
| Jun 25, 2026 | 139.40 | 140.80 | 138.60 | 138.80 | 138.80 | -0.57% | 27,574 |
| Jun 24, 2026 | 140.60 | 140.60 | 138.40 | 139.60 | 139.60 | -0.71% | 27,417 |
| Jun 23, 2026 | 140.20 | 141.00 | 139.40 | 140.60 | 140.60 | -0.42% | 30,933 |
| Jun 22, 2026 | 140.00 | 142.40 | 138.40 | 141.20 | 141.20 | 0.28% | 51,684 |
| Jun 18, 2026 | 143.00 | 143.00 | 139.20 | 140.80 | 140.80 | -1.68% | 108,435 |
| Jun 17, 2026 | 146.20 | 146.20 | 142.60 | 143.20 | 143.20 | -2.59% | 72,567 |
| Jun 16, 2026 | 152.00 | 153.00 | 146.20 | 147.00 | 147.00 | -3.29% | 95,545 |
| Jun 15, 2026 | 154.40 | 156.00 | 150.00 | 152.00 | 152.00 | -1.43% | 71,643 |
| Jun 12, 2026 | 151.60 | 154.20 | 150.20 | 154.20 | 154.20 | 1.72% | 186,921 |
| Jun 11, 2026 | 158.20 | 158.20 | 150.00 | 151.60 | 151.60 | -3.81% | 261,689 |
| Jun 10, 2026 | 156.00 | 158.00 | 155.40 | 157.60 | 157.60 | 1.03% | 60,579 |
| Jun 9, 2026 | 157.20 | 158.00 | 156.00 | 156.00 | 156.00 | -0.76% | 35,762 |
| Jun 8, 2026 | 156.00 | 157.20 | 154.20 | 157.20 | 157.20 | 0.13% | 51,232 |
| Jun 5, 2026 | 157.20 | 157.80 | 156.00 | 157.00 | 157.00 | -0.13% | 50,513 |
| Jun 4, 2026 | 157.00 | 158.00 | 154.60 | 157.20 | 157.20 | 0.38% | 40,897 |
| Jun 3, 2026 | 155.80 | 158.60 | 155.00 | 156.60 | 156.60 | 0.51% | 23,804 |
| Jun 2, 2026 | 156.80 | 158.60 | 154.80 | 155.80 | 155.80 | -0.51% | 33,640 |
| Jun 1, 2026 | 156.00 | 157.80 | 155.80 | 156.60 | 156.60 | 0.64% | 54,972 |
| May 29, 2026 | 154.80 | 156.00 | 154.00 | 155.60 | 155.60 | 0.52% | 32,794 |
| May 28, 2026 | 155.00 | 156.40 | 154.20 | 154.80 | 154.80 | -0.13% | 41,410 |
| May 27, 2026 | 157.20 | 157.40 | 154.60 | 155.00 | 155.00 | -1.40% | 44,092 |
| May 26, 2026 | 156.40 | 158.40 | 156.40 | 157.20 | 157.20 | 0.90% | 45,750 |
| May 25, 2026 | 154.00 | 157.00 | 154.00 | 155.80 | 155.80 | 1.43% | 35,595 |
| 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 |