Ogunsen AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	38.000	38.450	37.100	37.650	30.874	2,126
2023-12-05	36.950	37.600	35.950	37.500	30.751	3,553
2023-12-04	37.300	38.750	36.200	36.950	30.300	5,911
2023-12-01	37.400	37.500	37.000	37.300	30.587	1,280
2023-11-30	35.800	37.700	35.800	37.400	30.669	9,121
2023-11-29	34.500	37.000	34.500	35.750	29.316	11,441
2023-11-28	33.350	35.200	33.350	34.500	28.291	5,661
2023-11-27	34.700	34.700	33.800	33.800	27.717	9,430
2023-11-24	34.450	34.700	33.100	34.700	28.455	12,624
2023-11-23	34.450	36.500	33.400	34.450	28.250	8,017
2023-11-22	33.500	34.850	33.100	34.450	28.250	15,144
2023-11-21	35.000	35.000	33.000	33.450	27.430	36,056
2023-11-20	34.200	36.250	34.200	35.800	29.357	18,742
2023-11-17	34.450	34.450	33.200	34.050	27.922	7,107
2023-11-16	34.900	35.500	33.450	34.550	28.332	4,895
2023-11-15	33.700	35.100	33.700	34.950	28.660	13,850
2023-11-14	33.650	33.700	33.200	33.700	27.635	5,041
2023-11-13	33.100	33.650	32.200	33.650	27.594	12,970
2023-11-10	32.700	33.100	32.450	33.100	27.143	7,485
2023-11-09	32.500	33.600	32.350	32.700	26.815	14,473
2023-11-08	32.300	33.000	32.300	32.500	26.651	4,741
2023-11-07	32.300	32.600	31.800	32.000	26.241	6,630
2023-11-06	31.650	32.300	31.650	32.300	26.487	8,320
2023-11-03	31.950	32.400	31.000	31.650	25.954	4,408
2023-11-02	30.200	32.000	30.200	31.900	26.159	5,290
2023-11-01	31.700	31.700	30.200	30.650	25.134	1,199
2023-10-31	29.400	31.950	29.400	31.700	25.995	6,881
2023-10-30	29.150	29.500	29.050	29.500	24.191	10,302
2023-10-27	30.300	30.300	28.700	29.150	23.904	19,817
2023-10-26	30.450	30.950	29.400	30.300	24.847	12,438
2023-10-25	31.100	31.300	30.400	30.450	24.970	4,517
2023-10-24	31.500	31.500	30.450	31.150	25.544	5,475
2023-10-23	31.100	31.950	30.250	31.200	25.585	7,628
2023-10-20	31.100	31.500	30.450	31.100	25.503	2,935
2023-10-19	30.450	31.400	30.100	31.100	25.503	5,458
2023-10-18	30.350	31.500	30.150	30.800	25.257	11,197
2023-10-17	30.550	31.250	30.150	30.350	24.888	8,571
2023-10-16	30.000	30.900	29.400	30.550	25.052	10,955
2023-10-13	32.000	32.350	30.200	30.950	25.380	21,518
2023-10-12	31.500	33.000	30.950	32.000	26.241	3,973
2023-10-11	31.950	32.000	30.900	30.900	25.339	18,128
2023-10-10	31.950	31.950	31.300	31.900	26.159	2,504
2023-10-09	32.550	32.550	31.300	31.950	26.200	8,467
2023-10-06	31.500	32.550	31.100	32.550	26.692	3,928
2023-10-05	30.700	31.650	30.700	31.500	25.831	2,466
2023-10-04	31.200	31.650	30.600	30.800	25.257	5,041
2023-10-03	30.600	31.800	30.600	31.200	25.585	4,129
2023-10-02	31.000	31.350	30.000	30.600	25.093	6,231
2023-09-29	30.150	31.700	30.150	31.000	25.421	3,684
2023-09-28	30.850	31.400	30.100	30.150	24.724	8,146
2023-09-27	31.750	31.750	30.800	30.850	25.298	12,459
2023-09-26	32.000	32.450	31.050	31.800	26.077	3,131
2023-09-25	32.950	32.950	31.100	32.000	26.241	18,138
2023-09-22	32.800	33.000	31.800	32.950	27.020	3,148
2023-09-21	32.500	32.800	31.600	32.700	26.815	2,925
2023-09-20	32.950	32.950	31.350	32.500	26.651	3,780
2023-09-19	31.850	31.850	31.000	31.200	25.585	7,407
2023-09-18	31.450	32.000	31.450	31.850	26.118	5,291
2023-09-15	31.500	31.550	31.150	31.450	25.790	1,643
2023-09-14	32.400	32.400	31.100	31.550	25.872	12,923

← NewerPage 13 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	1.5000 SEK
2025-04-11	1.9000 SEK
2024-04-19	3.4000 SEK
2023-05-08	4.5000 SEK
2022-05-06	3.3000 SEK
2021-05-06	2.0000 SEK
2019-05-03	3.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.