OEM International AB (publ) (OEM-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 102.20 | 104.60 | 101.40 | 104.40 | 104.40 | 60,721 |
| 02 May 2024 | 108.80 | 108.80 | 102.20 | 102.20 | 102.20 | 37,894 |
| 30 Apr 2024 | 107.80 | 108.80 | 107.00 | 108.80 | 108.80 | 43,554 |
| 29 Apr 2024 | 104.00 | 107.80 | 104.00 | 107.80 | 107.80 | 86,585 |
| 26 Apr 2024 | 99.30 | 104.00 | 99.20 | 104.00 | 104.00 | 180,329 |
| 25 Apr 2024 | 100.20 | 100.20 | 95.90 | 99.30 | 99.30 | 92,029 |
| 24 Apr 2024 | 100.40 | 100.40 | 96.10 | 100.40 | 100.40 | 63,219 |
| 24 Apr 2024 | 1.75 Dividend | |||||
| 23 Apr 2024 | 99.00 | 100.60 | 95.30 | 98.90 | 97.15 | 56,462 |
| 22 Apr 2024 | 97.60 | 98.70 | 95.80 | 96.80 | 95.09 | 31,573 |
| 19 Apr 2024 | 97.60 | 98.00 | 96.20 | 97.60 | 95.87 | 28,283 |
| 18 Apr 2024 | 99.00 | 99.50 | 96.00 | 97.60 | 95.87 | 63,282 |
| 17 Apr 2024 | 99.60 | 101.80 | 99.60 | 100.00 | 98.23 | 23,294 |
| 16 Apr 2024 | 102.00 | 102.00 | 98.60 | 99.60 | 97.84 | 39,360 |
| 15 Apr 2024 | 101.00 | 102.20 | 100.60 | 101.00 | 99.21 | 23,838 |
| 12 Apr 2024 | 105.00 | 105.00 | 101.00 | 101.00 | 99.21 | 20,502 |
| 11 Apr 2024 | 102.20 | 103.40 | 100.40 | 102.20 | 100.39 | 24,021 |
| 10 Apr 2024 | 101.00 | 103.40 | 101.00 | 102.40 | 100.59 | 20,324 |
| 09 Apr 2024 | 102.80 | 103.00 | 100.80 | 101.00 | 99.21 | 36,591 |
| 08 Apr 2024 | 102.00 | 104.00 | 100.00 | 103.00 | 101.18 | 49,675 |
| 05 Apr 2024 | 106.20 | 106.20 | 102.00 | 102.00 | 100.20 | 44,799 |
| 04 Apr 2024 | 107.60 | 108.80 | 106.00 | 106.20 | 104.32 | 56,184 |
| 03 Apr 2024 | 105.60 | 107.80 | 104.20 | 107.60 | 105.70 | 73,670 |
| 02 Apr 2024 | 105.00 | 107.00 | 104.60 | 105.80 | 103.93 | 119,348 |
| 28 Mar 2024 | 104.20 | 106.00 | 104.20 | 105.00 | 103.14 | 16,713 |
| 27 Mar 2024 | 103.00 | 105.20 | 103.00 | 104.20 | 102.36 | 125,518 |
| 26 Mar 2024 | 101.40 | 103.20 | 101.00 | 103.00 | 101.18 | 27,650 |
| 25 Mar 2024 | 103.00 | 103.00 | 100.80 | 101.80 | 100.00 | 128,140 |
| 22 Mar 2024 | 102.60 | 103.80 | 100.80 | 103.40 | 101.57 | 244,519 |
| 21 Mar 2024 | 97.70 | 101.60 | 97.30 | 101.00 | 99.21 | 53,916 |
| 20 Mar 2024 | 99.20 | 100.60 | 98.20 | 99.00 | 97.25 | 56,976 |
| 19 Mar 2024 | 95.80 | 99.50 | 95.70 | 99.20 | 97.44 | 373,084 |
| 18 Mar 2024 | 98.80 | 98.80 | 95.10 | 95.80 | 94.10 | 546,244 |
| 15 Mar 2024 | 98.40 | 100.00 | 98.20 | 98.80 | 97.05 | 42,824 |
| 14 Mar 2024 | 97.20 | 98.80 | 97.20 | 98.40 | 96.66 | 34,235 |
| 13 Mar 2024 | 98.10 | 98.50 | 97.00 | 97.20 | 95.48 | 29,327 |
| 12 Mar 2024 | 96.20 | 98.40 | 95.80 | 98.10 | 96.36 | 67,988 |
| 11 Mar 2024 | 96.50 | 96.50 | 95.50 | 96.10 | 94.40 | 33,853 |
| 08 Mar 2024 | 96.20 | 96.70 | 95.30 | 96.50 | 94.79 | 59,658 |
| 07 Mar 2024 | 95.50 | 96.80 | 94.60 | 96.20 | 94.50 | 28,601 |
| 06 Mar 2024 | 96.50 | 96.80 | 95.60 | 96.30 | 94.60 | 46,162 |
| 05 Mar 2024 | 98.00 | 98.20 | 96.40 | 96.50 | 94.79 | 48,671 |
| 04 Mar 2024 | 99.20 | 99.40 | 97.50 | 98.00 | 96.27 | 34,045 |
| 01 Mar 2024 | 99.00 | 100.00 | 98.30 | 99.20 | 97.44 | 44,042 |
| 29 Feb 2024 | 99.00 | 99.60 | 97.60 | 98.70 | 96.95 | 42,435 |
| 28 Feb 2024 | 100.40 | 100.80 | 98.40 | 99.00 | 97.25 | 79,527 |
| 27 Feb 2024 | 102.40 | 103.60 | 100.40 | 100.40 | 98.62 | 191,576 |
| 26 Feb 2024 | 105.00 | 106.20 | 102.20 | 102.40 | 100.59 | 46,610 |
| 23 Feb 2024 | 104.00 | 106.40 | 103.20 | 105.20 | 103.34 | 40,567 |
| 22 Feb 2024 | 105.00 | 105.80 | 101.40 | 104.00 | 102.16 | 162,869 |
| 21 Feb 2024 | 104.00 | 107.00 | 103.20 | 104.00 | 102.16 | 51,592 |
| 20 Feb 2024 | 105.00 | 109.40 | 103.60 | 103.80 | 101.96 | 328,704 |
| 19 Feb 2024 | 104.60 | 106.00 | 92.00 | 104.60 | 102.75 | 258,124 |
| 16 Feb 2024 | 100.80 | 105.20 | 100.60 | 105.20 | 103.34 | 74,449 |
| 15 Feb 2024 | 103.00 | 103.00 | 100.80 | 101.60 | 99.80 | 29,436 |
| 14 Feb 2024 | 101.20 | 102.80 | 101.20 | 102.00 | 100.20 | 19,757 |
| 13 Feb 2024 | 104.00 | 104.40 | 100.40 | 101.20 | 99.41 | 45,628 |
| 12 Feb 2024 | 103.20 | 105.00 | 103.20 | 104.00 | 102.16 | 38,854 |
| 09 Feb 2024 | 104.20 | 105.00 | 103.00 | 103.20 | 101.37 | 29,378 |
| 08 Feb 2024 | 102.80 | 105.00 | 102.80 | 104.20 | 102.36 | 46,549 |
| 07 Feb 2024 | 100.00 | 104.60 | 100.00 | 102.80 | 100.98 | 63,388 |
| 06 Feb 2024 | 99.00 | 101.00 | 99.00 | 100.40 | 98.62 | 47,202 |
| 05 Feb 2024 | 100.60 | 100.60 | 98.50 | 99.20 | 97.44 | 64,255 |
| 02 Feb 2024 | 100.40 | 102.40 | 100.40 | 100.80 | 99.02 | 35,380 |
| 01 Feb 2024 | 98.40 | 102.00 | 97.80 | 100.40 | 98.62 | 55,393 |
| 31 Jan 2024 | 97.20 | 99.40 | 96.50 | 98.50 | 96.76 | 163,539 |
| 30 Jan 2024 | 97.70 | 100.60 | 97.00 | 97.10 | 95.38 | 48,008 |
| 29 Jan 2024 | 95.30 | 98.80 | 94.90 | 97.60 | 95.87 | 134,098 |
| 26 Jan 2024 | 94.50 | 95.50 | 92.60 | 95.20 | 93.52 | 72,621 |
| 25 Jan 2024 | 95.30 | 95.50 | 94.00 | 94.50 | 92.83 | 60,856 |
| 24 Jan 2024 | 95.00 | 96.10 | 94.20 | 95.30 | 93.61 | 87,975 |
| 23 Jan 2024 | 95.20 | 96.40 | 94.30 | 95.00 | 93.32 | 54,614 |
| 22 Jan 2024 | 94.00 | 97.00 | 94.00 | 95.20 | 93.52 | 186,767 |
| 19 Jan 2024 | 98.50 | 99.80 | 96.10 | 96.10 | 94.40 | 54,040 |
| 18 Jan 2024 | 97.30 | 99.40 | 97.30 | 98.50 | 96.76 | 83,377 |
| 17 Jan 2024 | 101.00 | 101.00 | 97.40 | 97.80 | 96.07 | 69,685 |
| 16 Jan 2024 | 101.00 | 102.00 | 100.00 | 101.40 | 99.61 | 128,712 |
| 15 Jan 2024 | 102.60 | 103.00 | 100.80 | 101.00 | 99.21 | 38,334 |
| 12 Jan 2024 | 102.80 | 105.60 | 102.80 | 104.80 | 102.95 | 41,353 |
| 11 Jan 2024 | 105.60 | 106.00 | 102.20 | 102.40 | 100.59 | 87,566 |
| 10 Jan 2024 | 106.40 | 108.00 | 103.40 | 105.40 | 103.53 | 85,710 |
| 09 Jan 2024 | 106.20 | 108.20 | 105.40 | 106.20 | 104.32 | 166,638 |
| 08 Jan 2024 | 104.20 | 106.20 | 103.60 | 105.60 | 103.73 | 110,432 |
| 05 Jan 2024 | 106.40 | 107.00 | 104.20 | 104.20 | 102.36 | 20,919 |
| 04 Jan 2024 | 102.60 | 106.80 | 102.00 | 106.40 | 104.52 | 78,216 |
| 03 Jan 2024 | 103.00 | 103.40 | 99.50 | 102.80 | 100.98 | 129,669 |
| 02 Jan 2024 | 105.00 | 106.20 | 101.60 | 103.00 | 101.18 | 56,989 |
| 29 Dec 2023 | 107.00 | 107.00 | 104.80 | 105.40 | 103.53 | 45,797 |
| 28 Dec 2023 | 106.00 | 107.40 | 104.60 | 107.20 | 105.30 | 122,540 |
| 27 Dec 2023 | 103.60 | 106.60 | 100.20 | 106.00 | 104.12 | 159,038 |
| 22 Dec 2023 | 104.60 | 104.60 | 100.80 | 103.60 | 101.77 | 81,157 |
| 21 Dec 2023 | 103.00 | 104.40 | 102.20 | 104.20 | 102.36 | 59,706 |
| 20 Dec 2023 | 105.80 | 105.80 | 102.20 | 104.20 | 102.36 | 57,811 |
| 19 Dec 2023 | 103.00 | 107.00 | 102.80 | 105.80 | 103.93 | 74,689 |
| 18 Dec 2023 | 105.80 | 105.80 | 102.20 | 103.00 | 101.18 | 96,792 |
| 15 Dec 2023 | 102.80 | 107.80 | 102.60 | 105.80 | 103.93 | 297,664 |
| 14 Dec 2023 | 101.00 | 105.00 | 101.00 | 103.00 | 101.18 | 69,012 |
| 13 Dec 2023 | 99.50 | 102.40 | 99.30 | 100.60 | 98.82 | 694,307 |
| 12 Dec 2023 | 100.40 | 102.20 | 98.00 | 99.50 | 97.74 | 70,399 |
| 11 Dec 2023 | 96.50 | 100.40 | 95.20 | 100.00 | 98.23 | 98,555 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.