Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 152.00
-0.40 (-0.26%)
Sep 24, 2026, 5:29 PM CET
Investment AB Öresund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 152.00 | 152.80 | 151.40 | 152.00 | 152.00 | -0.26% | 20,712 |
| Sep 23, 2026 | 152.40 | 153.20 | 151.60 | 152.40 | 152.40 | -0.13% | 43,144 |
| Sep 22, 2026 | 151.40 | 152.80 | 150.40 | 152.60 | 152.60 | 1.06% | 30,943 |
| Sep 21, 2026 | 149.20 | 152.00 | 149.20 | 151.00 | 151.00 | 1.21% | 28,516 |
| Sep 18, 2026 | 147.00 | 150.40 | 147.00 | 149.20 | 149.20 | 1.77% | 49,598 |
| Sep 17, 2026 | 146.40 | 147.80 | 146.00 | 146.60 | 146.60 | 0.14% | 21,507 |
| Sep 16, 2026 | 144.20 | 146.60 | 144.20 | 146.40 | 146.40 | 1.39% | 21,052 |
| Sep 15, 2026 | 145.20 | 145.20 | 142.00 | 144.40 | 144.40 | -0.41% | 24,743 |
| Sep 14, 2026 | 146.00 | 147.20 | 145.00 | 145.00 | 145.00 | -0.68% | 28,041 |
| Sep 11, 2026 | 146.00 | 147.40 | 145.80 | 146.00 | 146.00 | 0.14% | 31,587 |
| Sep 10, 2026 | 146.20 | 147.60 | 145.60 | 145.80 | 145.80 | - | 22,769 |
| Sep 9, 2026 | 146.40 | 147.60 | 145.40 | 145.80 | 145.80 | -0.41% | 40,426 |
| Sep 8, 2026 | 145.00 | 146.60 | 144.40 | 146.40 | 146.40 | 1.10% | 25,147 |
| Sep 7, 2026 | 147.00 | 147.20 | 144.80 | 144.80 | 144.80 | -0.82% | 33,858 |
| Sep 4, 2026 | 146.00 | 146.60 | 145.00 | 146.00 | 146.00 | 0.41% | 28,809 |
| Sep 3, 2026 | 143.00 | 146.00 | 142.20 | 145.40 | 145.40 | 1.68% | 43,187 |
| Sep 2, 2026 | 142.20 | 143.00 | 141.40 | 143.00 | 143.00 | 0.56% | 21,085 |
| Sep 1, 2026 | 142.20 | 143.00 | 141.20 | 142.20 | 142.20 | -0.28% | 36,526 |
| Aug 31, 2026 | 144.80 | 144.80 | 142.40 | 142.60 | 142.60 | -1.11% | 66,773 |
| Aug 28, 2026 | 143.00 | 144.80 | 142.60 | 144.20 | 144.20 | 0.70% | 43,111 |
| Aug 27, 2026 | 142.80 | 143.20 | 141.60 | 143.20 | 143.20 | 0.42% | 26,502 |
| Aug 26, 2026 | 144.20 | 145.00 | 142.60 | 142.60 | 142.60 | -1.11% | 80,250 |
| Aug 25, 2026 | 141.80 | 144.40 | 141.80 | 144.20 | 144.20 | 1.55% | 44,956 |
| Aug 24, 2026 | 142.40 | 142.60 | 140.00 | 142.00 | 142.00 | -0.28% | 49,841 |
| Aug 21, 2026 | 140.60 | 143.20 | 140.40 | 142.40 | 142.40 | 1.42% | 30,238 |
| Aug 20, 2026 | 139.20 | 140.80 | 138.80 | 140.40 | 140.40 | 0.72% | 27,741 |
| Aug 19, 2026 | 139.40 | 139.80 | 138.40 | 139.40 | 139.40 | 0.14% | 13,063 |
| Aug 18, 2026 | 137.60 | 140.60 | 137.00 | 139.20 | 139.20 | 1.02% | 62,990 |
| Aug 17, 2026 | 138.40 | 139.00 | 137.60 | 137.80 | 137.80 | -0.58% | 58,916 |
| Aug 14, 2026 | 139.20 | 140.00 | 137.80 | 138.60 | 138.60 | -0.43% | 57,391 |
| Aug 13, 2026 | 140.00 | 141.20 | 139.20 | 139.20 | 139.20 | -0.57% | 31,416 |
| Aug 12, 2026 | 142.20 | 142.60 | 140.00 | 140.00 | 140.00 | -1.55% | 27,460 |
| Aug 11, 2026 | 143.80 | 144.00 | 142.00 | 142.20 | 142.20 | -0.28% | 37,234 |
| Aug 10, 2026 | 144.80 | 146.60 | 142.60 | 142.60 | 142.60 | -1.25% | 76,896 |
| Aug 7, 2026 | 142.20 | 146.00 | 142.20 | 144.40 | 144.40 | 2.12% | 110,907 |
| Aug 6, 2026 | 138.60 | 142.20 | 138.00 | 141.40 | 141.40 | 2.17% | 89,562 |
| Aug 5, 2026 | 139.00 | 139.60 | 138.00 | 138.40 | 138.40 | - | 29,578 |
| Aug 4, 2026 | 138.00 | 139.40 | 137.60 | 138.40 | 138.40 | 0.29% | 32,254 |
| Aug 3, 2026 | 140.00 | 140.40 | 137.80 | 138.00 | 138.00 | -1.29% | 27,966 |
| Jul 31, 2026 | 138.00 | 141.40 | 138.00 | 139.80 | 139.80 | 1.90% | 73,572 |
| Jul 30, 2026 | 134.80 | 138.00 | 134.80 | 137.20 | 137.20 | 1.63% | 44,219 |
| Jul 29, 2026 | 134.60 | 135.60 | 134.40 | 135.00 | 135.00 | 0.60% | 15,645 |
| Jul 28, 2026 | 133.80 | 135.00 | 132.80 | 134.20 | 134.20 | 0.30% | 38,535 |
| Jul 27, 2026 | 133.00 | 134.80 | 133.00 | 133.80 | 133.80 | 0.75% | 36,818 |
| 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 |