Want to see SE:ORES full AI Analyst Report?
Investment AB Oresund (ORES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 148.20 | 148.40 | 147.00 | 147.40 | 147.40 | -0.94% | 18,363 | 0.42 |
| Oct 29, 2026 | 147.40 | 149.20 | 147.20 | 148.80 | 148.80 | +0.95% | 37,421 | 0.86 |
| Oct 28, 2026 | 146.60 | 147.60 | 145.40 | 147.40 | 147.40 | +0.55% | 29,436 | 0.67 |
| Oct 27, 2026 | 146.40 | 148.00 | 146.00 | 146.60 | 146.60 | +0.14% | 43,109 | 0.98 |
| Oct 26, 2026 | 143.20 | 147.00 | 142.80 | 146.40 | 146.40 | +2.23% | 65,923 | 1.52 |
| Oct 23, 2026 | 142.40 | 143.20 | 139.20 | 143.20 | 143.20 | +0.56% | 74,477 | 1.75 |
| Oct 22, 2026 | 143.80 | 144.00 | 141.80 | 142.40 | 142.40 | -1.52% | 36,895 | 0.86 |
| Oct 21, 2026 | 143.00 | 145.00 | 141.60 | 144.60 | 144.60 | +1.19% | 62,627 | 1.49 |
| Oct 20, 2026 | 145.80 | 147.80 | 145.20 | 146.60 | 142.90 | +1.38% | 95,969 | 2.35 |
| Oct 19, 2026 | 145.60 | 146.00 | 144.00 | 144.60 | 140.95 | -0.82% | 57,531 | 1.43 |
| Oct 16, 2026 | 145.80 | 146.60 | 145.40 | 145.80 | 142.12 | +0.00% | 31,598 | 0.78 |
| Oct 15, 2026 | 144.20 | 145.80 | 143.60 | 145.80 | 142.12 | +0.55% | 31,306 | 0.78 |
| Oct 14, 2026 | 142.80 | 146.20 | 142.80 | 145.00 | 141.34 | +1.26% | 27,872 | 0.69 |
| Oct 13, 2026 | 143.80 | 144.00 | 142.40 | 143.20 | 139.59 | +0.00% | 56,538 | 1.42 |
| Oct 12, 2026 | 141.20 | 144.20 | 141.20 | 143.20 | 139.59 | +1.13% | 46,620 | 1.19 |
| Oct 09, 2026 | 141.60 | 144.00 | 140.60 | 141.60 | 138.03 | +0.14% | 61,852 | 1.57 |
| Oct 08, 2026 | 140.00 | 142.00 | 139.20 | 141.40 | 137.83 | +0.71% | 29,005 | 0.73 |
| Oct 07, 2026 | 143.40 | 143.40 | 139.80 | 140.40 | 136.86 | -2.36% | 69,805 | 1.79 |
| Oct 06, 2026 | 143.00 | 143.80 | 142.20 | 143.80 | 140.17 | +1.27% | 30,196 | 0.78 |
| Oct 05, 2026 | 143.40 | 144.20 | 142.00 | 142.00 | 138.42 | -1.11% | 30,769 | 0.79 |
| Oct 02, 2026 | 144.80 | 145.40 | 142.40 | 143.60 | 139.98 | -0.55% | 35,717 | 0.92 |
| Oct 01, 2026 | 146.80 | 147.60 | 144.40 | 144.40 | 140.76 | -1.50% | 42,197 | 1.09 |
| Sep 30, 2026 | 147.80 | 149.40 | 146.60 | 146.60 | 142.90 | -0.41% | 33,882 | 0.88 |
| Sep 29, 2026 | 151.60 | 153.20 | 147.20 | 147.20 | 143.48 | -2.52% | 56,829 | 1.50 |
| Sep 28, 2026 | 155.00 | 155.60 | 151.00 | 151.00 | 147.19 | -2.58% | 32,137 | 0.85 |
| Sep 25, 2026 | 152.00 | 155.40 | 152.00 | 155.00 | 151.09 | +1.97% | 66,954 | 1.81 |
| Sep 24, 2026 | 152.00 | 152.80 | 151.40 | 152.00 | 148.16 | -0.26% | 20,712 | 0.56 |
| Sep 23, 2026 | 152.40 | 153.20 | 151.60 | 152.40 | 148.55 | -0.13% | 43,144 | 1.17 |
| Sep 22, 2026 | 151.40 | 152.80 | 150.40 | 152.60 | 148.75 | +1.06% | 30,943 | 0.84 |
| Sep 21, 2026 | 149.20 | 152.00 | 149.20 | 151.00 | 147.19 | +1.21% | 28,516 | 0.77 |
| Sep 18, 2026 | 147.00 | 150.40 | 147.00 | 149.20 | 145.43 | +1.77% | 49,598 | 1.35 |
| Sep 17, 2026 | 146.40 | 147.80 | 146.00 | 146.60 | 142.90 | +0.14% | 21,507 | 0.58 |
| Sep 16, 2026 | 144.20 | 146.60 | 144.20 | 146.40 | 142.71 | +1.39% | 21,052 | 0.57 |
| Sep 15, 2026 | 145.20 | 145.20 | 142.00 | 144.40 | 140.76 | -0.41% | 24,743 | 0.65 |
| Sep 14, 2026 | 146.00 | 147.20 | 145.00 | 145.00 | 141.34 | -0.69% | 28,041 | 0.72 |
| Sep 11, 2026 | 146.00 | 147.40 | 145.80 | 146.00 | 142.32 | +0.14% | 31,587 | 0.79 |
| Sep 10, 2026 | 146.20 | 147.60 | 145.60 | 145.80 | 142.12 | +0.00% | 22,769 | 0.56 |
| Sep 09, 2026 | 146.40 | 147.60 | 145.40 | 145.80 | 142.12 | -0.41% | 40,426 | 0.94 |
| Sep 08, 2026 | 145.00 | 146.60 | 144.40 | 146.40 | 142.71 | +1.11% | 26,144 | 0.56 |
| Sep 07, 2026 | 147.00 | 147.20 | 144.80 | 144.80 | 141.15 | -0.82% | 34,177 | 0.72 |
| Sep 04, 2026 | 146.00 | 146.60 | 145.00 | 146.00 | 142.32 | +0.41% | 28,809 | 0.61 |
| Sep 03, 2026 | 143.00 | 146.00 | 142.20 | 145.40 | 141.73 | +1.68% | 43,187 | 0.91 |
| Sep 02, 2026 | 142.20 | 143.00 | 141.40 | 143.00 | 139.39 | +0.56% | 21,085 | 0.44 |
| Sep 01, 2026 | 142.20 | 143.00 | 141.20 | 142.20 | 138.61 | -0.28% | 36,526 | 0.76 |
| Aug 31, 2026 | 144.80 | 144.80 | 142.40 | 142.60 | 139.00 | -1.11% | 66,773 | 1.41 |
| Aug 28, 2026 | 143.00 | 144.80 | 142.60 | 144.20 | 140.56 | +0.70% | 43,111 | 0.92 |
| Aug 27, 2026 | 142.80 | 143.20 | 141.60 | 143.20 | 139.59 | +0.42% | 26,502 | 0.56 |
| Aug 26, 2026 | 144.20 | 145.00 | 142.60 | 142.60 | 139.00 | -1.11% | 80,250 | 1.71 |
| Aug 25, 2026 | 141.80 | 144.40 | 141.80 | 144.20 | 140.56 | +1.55% | 44,956 | 0.96 |
| Aug 24, 2026 | 142.40 | 142.60 | 140.00 | 142.00 | 138.42 | -0.28% | 49,841 | 1.07 |