Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 146.00
+0.60 (0.41%)
Sep 4, 2026, 5:29 PM CET
Investment AB Öresund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |