OEM International AB Class B OEM_B
OMXSTO · Sweden · Distribution Services
SEK 180.00-1.40 (-0.77%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 180.00 | -0.77% | SEK 182.60 | SEK 182.60 | SEK 178.00 | 91.72K |
| 2026-09-30 | SEK 181.40 | +0.11% | SEK 180.00 | SEK 182.00 | SEK 178.40 | 90.99K |
| 2026-09-29 | SEK 181.20 | -0.22% | SEK 181.80 | SEK 182.60 | SEK 180.20 | 100.33K |
| 2026-09-28 | SEK 181.60 | +0.22% | SEK 181.80 | SEK 184.00 | SEK 181.20 | 61.64K |
| 2026-09-25 | SEK 181.20 | +0.44% | SEK 181.00 | SEK 184.20 | SEK 180.20 | 113.88K |
| 2026-09-24 | SEK 180.40 | -3.63% | SEK 186.00 | SEK 188.60 | SEK 180.40 | 140.14K |
| 2026-09-23 | SEK 187.20 | +0.21% | SEK 188.60 | SEK 190.00 | SEK 183.60 | 76.83K |
| 2026-09-22 | SEK 186.80 | +3.09% | SEK 181.40 | SEK 188.80 | SEK 181.20 | 906.24K |
| 2026-09-21 | SEK 181.20 | +1.46% | SEK 179.20 | SEK 181.80 | SEK 176.60 | 76.70K |
| 2026-09-18 | SEK 178.60 | +1.82% | SEK 175.00 | SEK 179.60 | SEK 174.60 | 1.99M |
| 2026-09-17 | SEK 175.40 | -0.57% | SEK 176.80 | SEK 177.60 | SEK 173.60 | 48.34K |
| 2026-09-16 | SEK 176.40 | +4.01% | SEK 170.80 | SEK 176.80 | SEK 170.80 | 77.81K |
| 2026-09-15 | SEK 169.60 | -1.17% | SEK 171.60 | SEK 171.60 | SEK 165.40 | 73.84K |
| 2026-09-14 | SEK 171.60 | +1.30% | SEK 173.60 | SEK 176.20 | SEK 170.20 | 112.68K |
| 2026-09-11 | SEK 169.40 | -0.59% | SEK 170.80 | SEK 172.40 | SEK 169.40 | 82.36K |
| 2026-09-10 | SEK 170.40 | -1.50% | SEK 174.00 | SEK 175.60 | SEK 170.40 | 55.99K |
| 2026-09-09 | SEK 173.00 | -1.93% | SEK 176.20 | SEK 177.20 | SEK 171.40 | 76.04K |
| 2026-09-08 | SEK 176.40 | +1.38% | SEK 173.40 | SEK 177.60 | SEK 172.00 | 74.47K |
| 2026-09-07 | SEK 174.00 | +0.93% | SEK 172.80 | SEK 176.40 | SEK 172.00 | 77.54K |
| 2026-09-04 | SEK 172.40 | +0.12% | SEK 173.40 | SEK 174.00 | SEK 171.60 | 43.40K |
| 2026-09-03 | SEK 172.20 | +2.26% | SEK 170.20 | SEK 177.40 | SEK 169.00 | 75.82K |
| 2026-09-02 | SEK 168.40 | -2.77% | SEK 172.60 | SEK 173.60 | SEK 168.40 | 63.31K |
| 2026-09-01 | SEK 173.20 | +0.58% | SEK 173.00 | SEK 174.80 | SEK 172.00 | 82.32K |
| 2026-08-31 | SEK 172.20 | -1.82% | SEK 175.80 | SEK 175.80 | SEK 171.80 | 230.00K |
| 2026-08-28 | SEK 175.40 | +1.27% | SEK 175.00 | SEK 178.20 | SEK 172.60 | 37.80K |
| 2026-08-27 | SEK 173.20 | -0.12% | SEK 173.80 | SEK 174.60 | SEK 171.40 | 35.09K |
| 2026-08-26 | SEK 173.40 | +0.12% | SEK 173.40 | SEK 174.40 | SEK 172.20 | 44.40K |
| 2026-08-25 | SEK 173.20 | +3.34% | SEK 168.20 | SEK 174.20 | SEK 167.60 | 58.43K |
| 2026-08-24 | SEK 167.60 | -0.71% | SEK 169.00 | SEK 170.00 | SEK 166.80 | 54.22K |
| 2026-08-21 | SEK 168.80 | 0.00% | SEK 169.00 | SEK 170.00 | SEK 167.40 | 26.55K |
| 2026-08-20 | SEK 168.80 | +1.69% | SEK 167.00 | SEK 169.20 | SEK 163.40 | 69.74K |
| 2026-08-19 | SEK 166.00 | -0.95% | SEK 167.00 | SEK 169.20 | SEK 165.80 | 62.78K |
| 2026-08-18 | SEK 167.60 | -1.41% | SEK 170.60 | SEK 171.60 | SEK 166.40 | 47.00K |
| 2026-08-17 | SEK 170.00 | -2.63% | SEK 174.80 | SEK 175.00 | SEK 168.60 | 61.79K |
| 2026-08-14 | SEK 174.60 | +0.23% | SEK 176.60 | SEK 176.60 | SEK 174.00 | 89.41K |
| 2026-08-13 | SEK 174.20 | -0.11% | SEK 175.40 | SEK 176.00 | SEK 173.40 | 84.14K |
| 2026-08-12 | SEK 174.40 | +0.23% | SEK 175.00 | SEK 176.20 | SEK 173.80 | 117.94K |
| 2026-08-11 | SEK 174.00 | +0.46% | SEK 173.20 | SEK 174.20 | SEK 172.00 | 188.75K |
| 2026-08-10 | SEK 173.20 | -1.59% | SEK 176.20 | SEK 176.20 | SEK 172.40 | 78.98K |
| 2026-08-07 | SEK 176.00 | -0.23% | SEK 177.60 | SEK 177.80 | SEK 175.60 | 26.10K |
| 2026-08-06 | SEK 176.40 | +0.68% | SEK 175.20 | SEK 177.40 | SEK 174.40 | 47.83K |
| 2026-08-05 | SEK 175.20 | +0.11% | SEK 175.60 | SEK 177.40 | SEK 174.20 | 67.04K |
| 2026-08-04 | SEK 175.00 | +0.57% | SEK 175.00 | SEK 175.60 | SEK 173.40 | 78.65K |
| 2026-08-03 | SEK 174.00 | -1.02% | SEK 177.00 | SEK 178.10 | SEK 173.60 | 64.23K |
| 2026-07-31 | SEK 175.80 | +0.46% | SEK 178.00 | SEK 178.80 | SEK 174.80 | 29.70K |
| 2026-07-30 | SEK 175.00 | +0.23% | SEK 174.60 | SEK 176.00 | SEK 173.40 | 50.85K |
| 2026-07-29 | SEK 174.60 | -1.02% | SEK 176.00 | SEK 179.20 | SEK 174.60 | 25.74K |
| 2026-07-28 | SEK 176.40 | -0.45% | SEK 179.60 | SEK 179.60 | SEK 173.00 | 102.56K |
| 2026-07-27 | SEK 177.20 | -1.45% | SEK 180.60 | SEK 182.40 | SEK 176.80 | 32.38K |
| 2026-07-24 | SEK 179.80 | +1.01% | SEK 179.80 | SEK 179.80 | SEK 175.20 | 46.22K |
| 2026-07-23 | SEK 178.00 | -3.05% | SEK 184.40 | SEK 184.40 | SEK 177.60 | 22.87K |
| 2026-07-22 | SEK 183.60 | +2.80% | SEK 179.60 | SEK 185.20 | SEK 177.40 | 41.41K |
| 2026-07-21 | SEK 178.60 | -1.22% | SEK 181.80 | SEK 181.80 | SEK 176.00 | 15.80K |
| 2026-07-20 | SEK 180.80 | -0.88% | SEK 182.40 | SEK 182.40 | SEK 179.80 | 25.91K |
| 2026-07-17 | SEK 182.40 | -0.11% | SEK 181.60 | SEK 182.40 | SEK 177.60 | 61.33K |
| 2026-07-16 | SEK 182.60 | +0.77% | SEK 181.60 | SEK 182.60 | SEK 179.80 | 74.81K |
| 2026-07-15 | SEK 181.20 | +1.12% | SEK 179.20 | SEK 181.80 | SEK 178.00 | 68.39K |
| 2026-07-14 | SEK 179.20 | +2.75% | SEK 174.00 | SEK 180.00 | SEK 173.80 | 142.60K |
| 2026-07-13 | SEK 174.40 | +5.95% | SEK 164.00 | SEK 181.00 | SEK 162.00 | 212.95K |
| 2026-07-10 | SEK 164.60 | -0.36% | SEK 165.00 | SEK 165.00 | SEK 163.20 | 20.95K |
| 2026-07-09 | SEK 165.20 | +2.48% | SEK 162.20 | SEK 165.60 | SEK 162.00 | 23.80K |
| 2026-07-08 | SEK 161.20 | -2.89% | SEK 165.00 | SEK 165.40 | SEK 161.20 | 73.92K |
| 2026-07-07 | SEK 166.00 | -2.24% | SEK 169.60 | SEK 169.60 | SEK 165.20 | 31.05K |
| 2026-07-06 | SEK 169.80 | -1.16% | SEK 171.20 | SEK 171.20 | SEK 168.40 | 57.77K |
| 2026-07-03 | SEK 171.80 | +1.66% | SEK 169.40 | SEK 172.00 | SEK 169.40 | 33.89K |
| 2026-07-02 | SEK 169.00 | +1.32% | SEK 167.40 | SEK 171.00 | SEK 164.60 | 96.03K |
| 2026-07-01 | SEK 166.80 | -0.12% | SEK 167.00 | SEK 168.40 | SEK 164.40 | 114.39K |
| 2026-06-30 | SEK 167.00 | +1.33% | SEK 164.80 | SEK 168.00 | SEK 163.60 | 53.83K |
| 2026-06-29 | SEK 164.80 | -1.20% | SEK 166.80 | SEK 168.00 | SEK 164.00 | 182.34K |
| 2026-06-26 | SEK 166.80 | +0.72% | SEK 165.40 | SEK 167.60 | SEK 164.00 | 33.99K |
| 2026-06-25 | SEK 165.60 | +2.35% | SEK 161.00 | SEK 167.20 | SEK 161.00 | 161.25K |
| 2026-06-24 | SEK 161.80 | +1.76% | SEK 160.20 | SEK 161.80 | SEK 156.00 | 205.77K |
| 2026-06-23 | SEK 159.00 | +1.02% | SEK 158.20 | SEK 159.80 | SEK 154.60 | 46.42K |
| 2026-06-22 | SEK 157.40 | -1.87% | SEK 159.80 | SEK 159.80 | SEK 156.80 | 34.19K |
| 2026-06-18 | SEK 160.40 | 0.00% | SEK 160.20 | SEK 162.00 | SEK 156.80 | 263.32K |
| 2026-06-17 | SEK 160.40 | -0.25% | SEK 159.80 | SEK 162.60 | SEK 159.00 | 69.35K |
| 2026-06-16 | SEK 160.80 | -2.19% | SEK 164.20 | SEK 165.40 | SEK 159.80 | 38.47K |
| 2026-06-15 | SEK 164.40 | +0.24% | SEK 164.00 | SEK 167.40 | SEK 163.40 | 42.48K |
| 2026-06-12 | SEK 164.00 | +0.49% | SEK 164.80 | SEK 166.60 | SEK 162.60 | 50.20K |
| 2026-06-11 | SEK 163.20 | -0.37% | SEK 164.20 | SEK 166.20 | SEK 162.00 | 99.03K |
| 2026-06-10 | SEK 163.80 | +0.12% | SEK 162.60 | SEK 165.40 | SEK 161.40 | 132.02K |
| 2026-06-09 | SEK 163.60 | +0.99% | SEK 162.00 | SEK 165.80 | SEK 160.00 | 256.39K |
| 2026-06-08 | SEK 162.00 | +0.87% | SEK 159.40 | SEK 162.60 | SEK 158.60 | 60.30K |
| 2026-06-05 | SEK 160.60 | -0.86% | SEK 161.60 | SEK 164.80 | SEK 160.60 | 133.39K |
| 2026-06-04 | SEK 162.00 | +2.02% | SEK 159.80 | SEK 162.40 | SEK 158.80 | 221.25K |
| 2026-06-03 | SEK 158.80 | +1.66% | SEK 156.20 | SEK 159.80 | SEK 155.00 | 114.87K |
| 2026-06-02 | SEK 156.20 | +2.23% | SEK 153.20 | SEK 156.80 | SEK 151.60 | 102.83K |
| 2026-06-01 | SEK 152.80 | -2.05% | SEK 156.00 | SEK 156.00 | SEK 152.30 | 191.68K |
| 2026-05-29 | SEK 156.00 | +2.23% | SEK 153.20 | SEK 157.40 | SEK 153.20 | 78.53K |
| 2026-05-28 | SEK 152.60 | -2.55% | SEK 156.40 | SEK 156.60 | SEK 152.00 | 54.13K |