Ogunsen AB Class B OGUN_B
OMXSTO · Sweden · Commercial Services
SEK 21.40-0.20 (-0.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 21.40 | -0.93% | SEK 21.90 | SEK 22.00 | SEK 21.40 | 18.80K |
| 2026-10-01 | SEK 21.60 | -2.26% | SEK 22.10 | SEK 22.10 | SEK 21.60 | 8.28K |
| 2026-09-30 | SEK 22.10 | +2.31% | SEK 21.60 | SEK 22.50 | SEK 21.60 | 12.16K |
| 2026-09-29 | SEK 21.60 | -2.70% | SEK 22.50 | SEK 22.50 | SEK 21.60 |
| 13.46K |
| 2026-09-28 | SEK 22.20 | -5.53% | SEK 23.40 | SEK 23.40 | SEK 22.20 | 4.71K |
| 2026-09-25 | SEK 23.50 | +6.33% | SEK 22.00 | SEK 24.00 | SEK 22.00 | 16.08K |
| 2026-09-24 | SEK 22.10 | +0.45% | SEK 22.20 | SEK 22.50 | SEK 21.70 | 5.23K |
| 2026-09-23 | SEK 22.00 | +1.38% | SEK 21.90 | SEK 22.10 | SEK 21.70 | 8.19K |
| 2026-09-22 | SEK 21.70 | -0.46% | SEK 21.90 | SEK 22.20 | SEK 21.70 | 13.90K |
| 2026-09-21 | SEK 21.80 | -0.91% | SEK 22.30 | SEK 22.30 | SEK 21.80 | 15.32K |
| 2026-09-18 | SEK 22.00 | +0.46% | SEK 22.00 | SEK 22.20 | SEK 21.80 | 6.80K |
| 2026-09-17 | SEK 21.90 | +1.39% | SEK 21.90 | SEK 22.00 | SEK 21.70 | 6.30K |
| 2026-09-16 | SEK 21.60 | -0.46% | SEK 21.90 | SEK 22.00 | SEK 21.60 | 2.69K |
| 2026-09-15 | SEK 21.70 | -1.36% | SEK 22.20 | SEK 22.20 | SEK 21.40 | 11.87K |
| 2026-09-14 | SEK 22.00 | 0.00% | SEK 22.10 | SEK 22.20 | SEK 21.80 | 2.21K |
| 2026-09-11 | SEK 22.00 | +2.33% | SEK 21.60 | SEK 22.20 | SEK 21.50 | 9.49K |
| 2026-09-10 | SEK 21.50 | -2.71% | SEK 21.60 | SEK 22.10 | SEK 21.30 | 27.34K |
| 2026-09-09 | SEK 22.10 | -0.45% | SEK 22.40 | SEK 22.40 | SEK 21.50 | 20.19K |
| 2026-09-08 | SEK 22.20 | -1.77% | SEK 22.50 | SEK 22.60 | SEK 22.20 | 6.22K |
| 2026-09-07 | SEK 22.60 | +0.89% | SEK 22.30 | SEK 22.70 | SEK 22.30 | 7.31K |
| 2026-09-04 | SEK 22.40 | -0.88% | SEK 22.50 | SEK 22.90 | SEK 22.30 | 6.39K |
| 2026-09-03 | SEK 22.60 | -0.44% | SEK 22.50 | SEK 22.90 | SEK 22.30 | 8.34K |
| 2026-09-02 | SEK 22.70 | -0.87% | SEK 22.90 | SEK 22.90 | SEK 22.50 | 13.21K |
| 2026-09-01 | SEK 22.90 | -0.43% | SEK 22.70 | SEK 23.00 | SEK 22.50 | 4.67K |
| 2026-08-31 | SEK 23.00 | +1.77% | SEK 22.80 | SEK 24.10 | SEK 22.60 | 25.03K |
| 2026-08-28 | SEK 22.60 | 0.00% | SEK 22.60 | SEK 22.70 | SEK 22.30 | 16.41K |
| 2026-08-27 | SEK 22.60 | 0.00% | SEK 22.50 | SEK 22.70 | SEK 22.30 | 9.38K |
| 2026-08-26 | SEK 22.60 | -1.31% | SEK 22.90 | SEK 23.10 | SEK 22.60 | 20.94K |
| 2026-08-25 | SEK 22.90 | -1.29% | SEK 23.20 | SEK 23.20 | SEK 22.60 | 37.67K |
| 2026-08-24 | SEK 23.20 | -1.28% | SEK 23.40 | SEK 23.40 | SEK 22.60 | 41.52K |
| 2026-08-21 | SEK 23.50 | -2.49% | SEK 24.10 | SEK 24.30 | SEK 23.00 | 56.64K |
| 2026-08-20 | SEK 24.10 | -8.37% | SEK 24.50 | SEK 24.60 | SEK 24.00 | 73.55K |
| 2026-08-19 | SEK 26.30 | +1.15% | SEK 25.90 | SEK 26.30 | SEK 25.80 | 5.06K |
| 2026-08-18 | SEK 26.00 | +1.17% | SEK 25.70 | SEK 26.10 | SEK 25.70 | 13.01K |
| 2026-08-17 | SEK 25.70 | -0.77% | SEK 25.90 | SEK 26.20 | SEK 25.50 | 10.67K |
| 2026-08-14 | SEK 25.90 | +0.78% | SEK 25.50 | SEK 26.50 | SEK 25.50 | 8.16K |
| 2026-08-13 | SEK 25.70 | -0.39% | SEK 25.60 | SEK 26.40 | SEK 25.60 | 3.01K |
| 2026-08-12 | SEK 25.80 | +1.18% | SEK 25.50 | SEK 26.10 | SEK 25.50 | 3.71K |
| 2026-08-11 | SEK 25.50 | -0.39% | SEK 25.50 | SEK 25.90 | SEK 25.40 | 812 |
| 2026-08-10 | SEK 25.60 | -0.39% | SEK 25.90 | SEK 26.10 | SEK 25.60 | 6.52K |
| 2026-08-07 | SEK 25.70 | -1.91% | SEK 26.00 | SEK 26.40 | SEK 25.70 | 8.27K |
| 2026-08-06 | SEK 26.20 | +0.38% | SEK 26.10 | SEK 26.30 | SEK 25.60 | 7.45K |
| 2026-08-05 | SEK 26.10 | +0.77% | SEK 25.90 | SEK 26.50 | SEK 25.80 | 5.15K |
| 2026-08-04 | SEK 25.90 | -1.15% | SEK 26.20 | SEK 26.50 | SEK 25.90 | 6.82K |
| 2026-08-03 | SEK 26.20 | +0.77% | SEK 26.20 | SEK 26.50 | SEK 25.60 | 7.95K |
| 2026-07-31 | SEK 26.00 | -0.38% | SEK 26.10 | SEK 26.50 | SEK 26.00 | 7.42K |
| 2026-07-30 | SEK 26.10 | -1.14% | SEK 25.80 | SEK 26.40 | SEK 25.80 | 4.39K |
| 2026-07-29 | SEK 26.40 | +1.54% | SEK 26.00 | SEK 26.40 | SEK 25.60 | 3.33K |
| 2026-07-28 | SEK 26.00 | +1.96% | SEK 25.60 | SEK 26.00 | SEK 25.00 | 6.62K |
| 2026-07-27 | SEK 25.50 | 0.00% | SEK 25.40 | SEK 25.60 | SEK 25.30 | 9.68K |
| 2026-07-24 | SEK 25.50 | +2.00% | SEK 25.40 | SEK 25.50 | SEK 25.10 | 3.43K |
| 2026-07-23 | SEK 25.00 | -1.57% | SEK 25.10 | SEK 25.50 | SEK 25.00 | 4.72K |
| 2026-07-22 | SEK 25.40 | 0.00% | SEK 25.10 | SEK 25.50 | SEK 25.10 | 4.76K |
| 2026-07-21 | SEK 25.40 | +1.60% | SEK 25.40 | SEK 25.50 | SEK 24.60 | 4.68K |
| 2026-07-20 | SEK 25.00 | -0.40% | SEK 25.10 | SEK 25.50 | SEK 24.60 | 4.26K |
| 2026-07-17 | SEK 25.10 | +1.21% | SEK 24.60 | SEK 25.30 | SEK 24.60 | 6.68K |
| 2026-07-16 | SEK 24.80 | -1.59% | SEK 25.40 | SEK 25.40 | SEK 24.50 | 6.96K |
| 2026-07-15 | SEK 25.20 | 0.00% | SEK 25.40 | SEK 25.50 | SEK 24.80 | 4.45K |
| 2026-07-14 | SEK 25.20 | -1.56% | SEK 25.80 | SEK 25.80 | SEK 24.50 | 4.03K |
| 2026-07-13 | SEK 25.60 | +0.79% | SEK 25.30 | SEK 25.60 | SEK 24.90 | 4.32K |
| 2026-07-10 | SEK 25.40 | -0.39% | SEK 25.50 | SEK 25.60 | SEK 25.10 | 2.83K |
| 2026-07-09 | SEK 25.50 | +0.79% | SEK 25.20 | SEK 25.90 | SEK 25.20 | 2.51K |
| 2026-07-08 | SEK 25.30 | -2.32% | SEK 26.00 | SEK 26.00 | SEK 25.20 | 447 |
| 2026-07-07 | SEK 25.90 | +1.17% | SEK 25.90 | SEK 25.90 | SEK 25.60 | 2.63K |
| 2026-07-06 | SEK 25.60 | +0.39% | SEK 25.20 | SEK 25.90 | SEK 25.20 | 3.38K |
| 2026-07-03 | SEK 25.50 | +0.79% | SEK 25.20 | SEK 25.50 | SEK 24.90 | 5.98K |
| 2026-07-02 | SEK 25.30 | -0.39% | SEK 25.90 | SEK 25.90 | SEK 25.10 | 3.71K |
| 2026-07-01 | SEK 25.40 | -1.55% | SEK 25.60 | SEK 25.60 | SEK 25.20 | 992 |
| 2026-06-30 | SEK 25.80 | -0.77% | SEK 25.50 | SEK 25.90 | SEK 25.20 | 3.51K |
| 2026-06-29 | SEK 26.00 | +2.77% | SEK 25.30 | SEK 26.10 | SEK 24.70 | 11.38K |
| 2026-06-26 | SEK 25.30 | -3.44% | SEK 25.60 | SEK 26.10 | SEK 25.10 | 4.09K |
| 2026-06-25 | SEK 26.20 | +6.07% | SEK 24.70 | SEK 26.60 | SEK 24.60 | 25.39K |
| 2026-06-24 | SEK 24.70 | +0.82% | SEK 24.80 | SEK 25.30 | SEK 24.40 | 7.15K |
| 2026-06-23 | SEK 24.50 | -3.54% | SEK 25.40 | SEK 25.40 | SEK 23.80 | 10.63K |
| 2026-06-22 | SEK 25.40 | +2.83% | SEK 24.70 | SEK 25.50 | SEK 24.50 | 17.84K |
| 2026-06-18 | SEK 24.70 | +0.82% | SEK 24.30 | SEK 25.00 | SEK 24.10 | 8.03K |
| 2026-06-17 | SEK 24.50 | -0.81% | SEK 24.70 | SEK 24.90 | SEK 24.50 | 13.83K |
| 2026-06-16 | SEK 24.70 | -1.59% | SEK 25.00 | SEK 25.40 | SEK 24.60 | 8.20K |
| 2026-06-15 | SEK 25.10 | -1.18% | SEK 24.90 | SEK 25.40 | SEK 24.90 | 21.21K |
| 2026-06-12 | SEK 25.40 | -0.78% | SEK 25.40 | SEK 25.80 | SEK 25.00 | 16.12K |
| 2026-06-11 | SEK 25.60 | -3.03% | SEK 26.30 | SEK 26.50 | SEK 25.10 | 17.36K |
| 2026-06-10 | SEK 26.40 | -1.12% | SEK 26.40 | SEK 26.90 | SEK 26.10 | 7.68K |
| 2026-06-09 | SEK 26.70 | -0.74% | SEK 27.00 | SEK 27.00 | SEK 26.40 | 5.64K |
| 2026-06-08 | SEK 26.90 | 0.00% | SEK 26.60 | SEK 27.00 | SEK 26.30 | 5.69K |
| 2026-06-05 | SEK 26.90 | +0.37% | SEK 26.80 | SEK 27.20 | SEK 26.60 | 6.56K |
| 2026-06-04 | SEK 26.80 | +2.68% | SEK 27.30 | SEK 27.30 | SEK 26.50 | 7.94K |
| 2026-06-03 | SEK 26.10 | -3.33% | SEK 27.00 | SEK 27.30 | SEK 26.10 | 6.28K |
| 2026-06-02 | SEK 27.00 | -1.10% | SEK 27.40 | SEK 28.30 | SEK 27.00 | 6.56K |
| 2026-06-01 | SEK 27.30 | -1.44% | SEK 27.70 | SEK 27.90 | SEK 27.20 | 6.49K |
| 2026-05-29 | SEK 27.70 | 0.00% | SEK 27.60 | SEK 28.10 | SEK 27.50 | 6.80K |