Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	36.350	37.050	36.300	36.800	27.297	7,559
2022-09-30	37.000	37.000	36.000	36.300	26.926	4,644
2022-09-29	35.600	37.750	35.500	35.700	26.481	2,676
2022-09-28	36.100	36.150	35.550	35.600	26.407	11,307
2022-09-27	36.900	37.350	36.100	36.100	26.778	7,854
2022-09-26	37.000	37.450	36.000	36.900	27.371	14,901
2022-09-23	37.500	37.500	36.550	37.000	27.446	16,996
2022-09-22	37.500	37.850	36.950	37.500	27.816	8,256
2022-09-21	37.050	37.850	36.550	37.450	27.779	11,612
2022-09-20	37.000	37.900	36.100	37.000	27.446	32,149
2022-09-19	36.000	36.000	35.000	35.750	26.518	34,352
2022-09-16	37.500	37.500	35.950	36.000	26.704	82,548
2022-09-15	37.000	37.550	36.600	36.950	27.408	4,292
2022-09-14	37.000	37.450	36.050	37.000	27.446	10,061
2022-09-13	37.450	38.000	36.800	37.150	27.557	4,872
2022-09-12	37.700	37.700	36.850	37.450	27.779	5,725
2022-09-09	37.000	37.300	36.500	37.300	27.668	2,314
2022-09-08	37.650	38.000	36.250	36.800	27.297	12,181
2022-09-07	37.350	38.500	36.550	37.600	27.891	13,219
2022-09-06	37.350	40.000	37.350	37.750	28.002	3,236
2022-09-05	38.500	38.500	37.050	37.350	27.705	9,517
2022-09-02	38.150	39.450	38.000	38.850	28.818	4,899
2022-09-01	39.300	39.350	38.000	38.100	28.262	8,490
2022-08-31	38.800	40.300	38.800	39.300	29.152	5,521
2022-08-30	38.500	40.950	38.500	38.800	28.781	4,922
2022-08-29	39.500	40.250	38.000	38.400	28.484	5,023
2022-08-26	39.350	40.200	39.350	39.600	29.374	5,057
2022-08-25	38.550	40.500	38.550	39.350	29.189	14,260
2022-08-24	38.700	38.900	38.200	38.500	28.558	7,507
2022-08-23	38.800	38.900	38.700	38.700	28.707	3,327
2022-08-22	39.700	39.700	38.500	38.800	28.781	14,690
2022-08-19	39.250	41.100	39.200	39.700	29.448	54,689
2022-08-18	37.950	38.050	37.000	38.000	28.187	11,136
2022-08-17	38.300	38.300	36.600	37.250	27.631	2,973
2022-08-16	37.750	38.100	37.500	37.800	28.039	4,351
2022-08-15	38.000	38.000	37.000	37.700	27.965	6,188
2022-08-12	37.950	38.400	37.350	37.950	28.150	3,617
2022-08-11	37.000	38.050	37.000	38.050	28.224	16,777
2022-08-10	37.350	37.900	37.000	37.450	27.779	5,454
2022-08-09	38.850	38.850	36.850	37.950	28.150	1,980
2022-08-08	38.500	39.000	36.650	38.500	28.558	6,573
2022-08-05	37.850	38.500	37.750	37.750	28.002	3,131
2022-08-04	38.750	38.750	37.750	37.750	28.002	3,253
2022-08-03	38.750	38.750	38.150	38.300	28.410	1,712
2022-08-02	38.950	38.950	38.100	38.850	28.818	4,787
2022-08-01	37.800	39.150	37.200	38.950	28.892	8,562
2022-07-29	37.050	38.800	37.050	37.800	28.039	2,256
2022-07-28	39.000	39.200	36.050	37.050	27.483	4,753
2022-07-27	38.500	39.000	38.400	38.550	28.595	8,595
2022-07-26	37.800	38.750	37.600	38.500	28.558	6,757
2022-07-25	36.450	37.650	36.450	37.350	27.705	9,685
2022-07-22	35.500	36.500	35.500	36.450	27.038	18,897
2022-07-21	36.800	36.800	36.100	36.800	27.297	3,294
2022-07-20	36.500	36.950	36.050	36.850	27.334	1,503
2022-07-19	35.700	36.550	35.550	36.500	27.075	9,177
2022-07-18	35.500	36.350	35.200	35.700	26.481	13,757
2022-07-15	36.750	36.750	35.100	35.500	26.333	10,330
2022-07-14	37.000	37.000	35.050	36.750	27.260	5,531
2022-07-13	37.900	37.900	37.300	37.400	27.742	2,933
2022-07-12	37.000	37.950	36.950	37.900	28.113	2,899

← NewerPage 18 of 21 · 1,257 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.