Investment AB Oresund ORES
OMXSTO · Sweden · Finance
SEK 144.40-2.20 (-1.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 146.60 | -0.41% | SEK 147.80 | SEK 149.40 | SEK 146.60 | 33.88K |
| 2026-09-29 | SEK 147.20 | -2.52% | SEK 151.60 | SEK 153.20 | SEK 147.20 | 56.83K |
| 2026-09-28 | SEK 151.00 | -2.58% | SEK 155.00 | SEK 155.60 | SEK 151.00 | 32.14K |
| 2026-09-25 | SEK 155.00 | +1.97% | SEK 152.00 | SEK 155.40 | SEK 152.00 |
| 66.95K |
| 2026-09-24 | SEK 152.00 | -0.26% | SEK 152.00 | SEK 152.80 | SEK 151.40 | 20.71K |
| 2026-09-23 | SEK 152.40 | -0.13% | SEK 152.40 | SEK 153.20 | SEK 151.60 | 43.14K |
| 2026-09-22 | SEK 152.60 | +1.06% | SEK 151.40 | SEK 152.80 | SEK 150.40 | 30.94K |
| 2026-09-21 | SEK 151.00 | +1.21% | SEK 149.20 | SEK 152.00 | SEK 149.20 | 28.52K |
| 2026-09-18 | SEK 149.20 | +1.77% | SEK 147.00 | SEK 150.40 | SEK 147.00 | 49.60K |
| 2026-09-17 | SEK 146.60 | +0.14% | SEK 146.40 | SEK 147.80 | SEK 146.00 | 21.51K |
| 2026-09-16 | SEK 146.40 | +1.39% | SEK 144.20 | SEK 146.60 | SEK 144.20 | 21.05K |
| 2026-09-15 | SEK 144.40 | -0.41% | SEK 145.20 | SEK 145.20 | SEK 142.00 | 24.74K |
| 2026-09-14 | SEK 145.00 | -0.68% | SEK 146.00 | SEK 147.20 | SEK 145.00 | 28.04K |
| 2026-09-11 | SEK 146.00 | +0.14% | SEK 146.00 | SEK 147.40 | SEK 145.80 | 31.59K |
| 2026-09-10 | SEK 145.80 | 0.00% | SEK 146.20 | SEK 147.60 | SEK 145.60 | 22.77K |
| 2026-09-09 | SEK 145.80 | -0.41% | SEK 146.40 | SEK 147.60 | SEK 145.40 | 40.43K |
| 2026-09-08 | SEK 146.40 | +1.10% | SEK 145.00 | SEK 146.60 | SEK 144.40 | 26.14K |
| 2026-09-07 | SEK 144.80 | -0.82% | SEK 147.00 | SEK 147.20 | SEK 144.80 | 34.18K |
| 2026-09-04 | SEK 146.00 | +0.41% | SEK 146.00 | SEK 146.60 | SEK 145.00 | 27.95K |
| 2026-09-03 | SEK 145.40 | +1.68% | SEK 143.00 | SEK 146.00 | SEK 142.20 | 43.19K |
| 2026-09-02 | SEK 143.00 | +0.56% | SEK 142.20 | SEK 143.00 | SEK 141.40 | 21.09K |
| 2026-09-01 | SEK 142.20 | -0.28% | SEK 142.20 | SEK 143.00 | SEK 141.20 | 36.53K |
| 2026-08-31 | SEK 142.60 | -1.11% | SEK 144.80 | SEK 144.80 | SEK 142.40 | 66.77K |
| 2026-08-28 | SEK 144.20 | +0.70% | SEK 143.00 | SEK 144.80 | SEK 142.60 | 43.11K |
| 2026-08-27 | SEK 143.20 | +0.42% | SEK 142.80 | SEK 143.20 | SEK 141.60 | 26.50K |
| 2026-08-26 | SEK 142.60 | -1.11% | SEK 144.20 | SEK 145.00 | SEK 142.60 | 80.25K |
| 2026-08-25 | SEK 144.20 | +1.55% | SEK 141.80 | SEK 144.40 | SEK 141.80 | 44.96K |
| 2026-08-24 | SEK 142.00 | -0.28% | SEK 142.40 | SEK 142.60 | SEK 140.00 | 49.84K |
| 2026-08-21 | SEK 142.40 | +1.42% | SEK 140.60 | SEK 143.20 | SEK 140.40 | 30.24K |
| 2026-08-20 | SEK 140.40 | +0.72% | SEK 139.20 | SEK 140.80 | SEK 138.80 | 28.96K |
| 2026-08-19 | SEK 139.40 | +0.14% | SEK 139.40 | SEK 139.80 | SEK 138.40 | 13.06K |
| 2026-08-18 | SEK 139.20 | +1.02% | SEK 137.60 | SEK 140.60 | SEK 137.00 | 62.99K |
| 2026-08-17 | SEK 137.80 | -0.58% | SEK 138.40 | SEK 139.00 | SEK 137.60 | 58.92K |
| 2026-08-14 | SEK 138.60 | -0.43% | SEK 139.20 | SEK 140.00 | SEK 137.80 | 57.39K |
| 2026-08-13 | SEK 139.20 | -0.57% | SEK 140.00 | SEK 141.20 | SEK 139.20 | 31.42K |
| 2026-08-12 | SEK 140.00 | -1.55% | SEK 142.20 | SEK 142.60 | SEK 140.00 | 27.46K |
| 2026-08-11 | SEK 142.20 | -0.28% | SEK 143.80 | SEK 144.00 | SEK 142.00 | 37.23K |
| 2026-08-10 | SEK 142.60 | -1.25% | SEK 144.80 | SEK 146.60 | SEK 142.60 | 76.90K |
| 2026-08-07 | SEK 144.40 | +2.12% | SEK 142.20 | SEK 146.00 | SEK 142.20 | 110.91K |
| 2026-08-06 | SEK 141.40 | +2.17% | SEK 138.60 | SEK 142.20 | SEK 138.00 | 89.56K |
| 2026-08-05 | SEK 138.40 | 0.00% | SEK 139.00 | SEK 139.60 | SEK 138.00 | 29.58K |
| 2026-08-04 | SEK 138.40 | +0.29% | SEK 138.00 | SEK 139.40 | SEK 137.60 | 32.25K |
| 2026-08-03 | SEK 138.00 | -1.29% | SEK 140.00 | SEK 140.40 | SEK 137.80 | 27.97K |
| 2026-07-31 | SEK 139.80 | +1.90% | SEK 138.00 | SEK 141.40 | SEK 138.00 | 73.57K |
| 2026-07-30 | SEK 137.20 | +1.63% | SEK 134.80 | SEK 138.00 | SEK 134.80 | 44.22K |
| 2026-07-29 | SEK 135.00 | +0.60% | SEK 134.60 | SEK 135.60 | SEK 134.40 | 15.65K |
| 2026-07-28 | SEK 134.20 | +0.30% | SEK 133.80 | SEK 135.00 | SEK 132.80 | 38.54K |
| 2026-07-27 | SEK 133.80 | +0.75% | SEK 133.00 | SEK 134.80 | SEK 133.00 | 36.82K |
| 2026-07-24 | SEK 132.80 | +0.91% | SEK 131.60 | SEK 133.00 | SEK 131.00 | 25.99K |
| 2026-07-23 | SEK 131.60 | -0.60% | SEK 132.20 | SEK 133.00 | SEK 131.00 | 21.87K |
| 2026-07-22 | SEK 132.40 | +1.07% | SEK 131.60 | SEK 133.00 | SEK 130.60 | 22.49K |
| 2026-07-21 | SEK 131.00 | +0.31% | SEK 130.60 | SEK 131.60 | SEK 130.20 | 27.61K |
| 2026-07-20 | SEK 130.60 | -0.91% | SEK 132.00 | SEK 133.00 | SEK 130.20 | 22.63K |
| 2026-07-17 | SEK 131.80 | -1.64% | SEK 134.00 | SEK 134.00 | SEK 131.80 | 34.57K |
| 2026-07-16 | SEK 134.00 | -0.15% | SEK 134.40 | SEK 134.60 | SEK 133.40 | 28.28K |
| 2026-07-15 | SEK 134.20 | -0.59% | SEK 134.60 | SEK 135.20 | SEK 134.00 | 14.84K |
| 2026-07-14 | SEK 135.00 | +0.75% | SEK 133.20 | SEK 135.20 | SEK 132.20 | 63.10K |
| 2026-07-13 | SEK 134.00 | -0.15% | SEK 134.00 | SEK 134.20 | SEK 132.80 | 40.16K |
| 2026-07-10 | SEK 134.20 | -1.18% | SEK 136.40 | SEK 137.00 | SEK 134.20 | 30.35K |
| 2026-07-09 | SEK 135.80 | +0.59% | SEK 135.60 | SEK 136.80 | SEK 135.00 | 22.90K |
| 2026-07-08 | SEK 135.00 | -0.88% | SEK 136.20 | SEK 136.80 | SEK 135.00 | 30.91K |
| 2026-07-07 | SEK 136.20 | -1.16% | SEK 137.60 | SEK 138.20 | SEK 135.80 | 39.79K |
| 2026-07-06 | SEK 137.80 | -1.29% | SEK 139.60 | SEK 139.60 | SEK 137.20 | 23.75K |
| 2026-07-03 | SEK 139.60 | +0.29% | SEK 139.40 | SEK 140.00 | SEK 138.20 | 17.31K |
| 2026-07-02 | SEK 139.20 | +0.58% | SEK 138.20 | SEK 140.20 | SEK 137.40 | 24.75K |
| 2026-07-01 | SEK 138.40 | -1.28% | SEK 140.40 | SEK 140.60 | SEK 137.60 | 23.33K |
| 2026-06-30 | SEK 140.20 | +0.57% | SEK 139.40 | SEK 141.20 | SEK 138.60 | 25.66K |
| 2026-06-29 | SEK 139.40 | +0.58% | SEK 138.80 | SEK 140.20 | SEK 137.80 | 37.92K |
| 2026-06-26 | SEK 138.60 | -0.14% | SEK 138.80 | SEK 138.80 | SEK 137.40 | 26.50K |
| 2026-06-25 | SEK 138.80 | -0.57% | SEK 139.40 | SEK 140.80 | SEK 138.60 | 27.57K |
| 2026-06-24 | SEK 139.60 | -0.71% | SEK 140.60 | SEK 140.60 | SEK 138.40 | 27.42K |
| 2026-06-23 | SEK 140.60 | -0.42% | SEK 140.20 | SEK 141.00 | SEK 139.40 | 30.93K |
| 2026-06-22 | SEK 141.20 | +0.28% | SEK 140.00 | SEK 142.40 | SEK 138.40 | 51.68K |
| 2026-06-18 | SEK 140.80 | -1.68% | SEK 143.00 | SEK 143.00 | SEK 139.20 | 108.44K |
| 2026-06-17 | SEK 143.20 | -2.59% | SEK 146.20 | SEK 146.20 | SEK 142.60 | 75.56K |
| 2026-06-16 | SEK 147.00 | -3.29% | SEK 152.00 | SEK 153.00 | SEK 146.20 | 95.55K |
| 2026-06-15 | SEK 152.00 | -1.43% | SEK 154.40 | SEK 156.00 | SEK 150.00 | 70.40K |
| 2026-06-12 | SEK 154.20 | +1.72% | SEK 152.40 | SEK 154.20 | SEK 151.40 | 101.94K |
| 2026-06-11 | SEK 151.60 | -3.81% | SEK 158.20 | SEK 158.20 | SEK 150.00 | 256.07K |
| 2026-06-10 | SEK 157.60 | +1.03% | SEK 156.00 | SEK 158.00 | SEK 155.40 | 55.01K |
| 2026-06-09 | SEK 156.00 | -0.76% | SEK 157.20 | SEK 158.00 | SEK 156.00 | 35.76K |
| 2026-06-08 | SEK 157.20 | +0.13% | SEK 156.00 | SEK 157.20 | SEK 154.20 | 51.23K |
| 2026-06-05 | SEK 157.00 | -0.13% | SEK 157.20 | SEK 157.80 | SEK 156.00 | 50.51K |
| 2026-06-04 | SEK 157.20 | +0.38% | SEK 157.00 | SEK 158.00 | SEK 154.60 | 40.90K |
| 2026-06-03 | SEK 156.60 | +0.51% | SEK 155.80 | SEK 158.60 | SEK 155.00 | 23.80K |
| 2026-06-02 | SEK 155.80 | -0.51% | SEK 156.80 | SEK 158.60 | SEK 154.80 | 33.64K |
| 2026-06-01 | SEK 156.60 | +0.64% | SEK 156.00 | SEK 157.80 | SEK 155.80 | 54.97K |
| 2026-05-29 | SEK 155.60 | +0.52% | SEK 154.80 | SEK 156.00 | SEK 154.00 | 32.65K |
| 2026-05-28 | SEK 154.80 | -0.13% | SEK 155.00 | SEK 156.40 | SEK 154.20 | 41.33K |
| 2026-05-27 | SEK 155.00 | -1.40% | SEK 157.20 | SEK 157.40 | SEK 154.60 | 44.09K |