UK markets closed

OEM International AB (publ) (0QTY.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
102.20-5.20 (-4.84%)
At close: 04:55PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024103.40103.80102.20103.00103.00300,111
02 May 2024107.40107.40107.40107.40107.4058
01 May 2024------
30 Apr 2024108.20108.80107.20108.80108.80273
29 Apr 2024------
26 Apr 2024101.20103.4099.25101.80101.80711
25 Apr 202497.7099.3095.8099.3099.30529
24 Apr 202498.3099.6097.8097.8097.802,992
24 Apr 20241.75 Dividend
23 Apr 202497.5297.5297.5297.5295.77207
22 Apr 202496.1096.1096.1096.1094.38188
19 Apr 2024------
18 Apr 202497.6098.3097.1097.9096.151,291
17 Apr 2024100.00100.6099.80100.0098.21774
16 Apr 202499.3099.7099.3099.6097.81685
15 Apr 2024101.80101.80101.20101.8099.97238
12 Apr 2024103.80104.40101.00102.03100.201,676
11 Apr 2024101.40102.20100.80102.20100.37190
10 Apr 2024102.80103.20101.60102.61100.77134
09 Apr 2024101.16101.16101.16101.1699.34319
08 Apr 2024103.40103.80103.40103.40101.54112
05 Apr 2024102.80103.06102.00102.00100.17325
04 Apr 2024108.40108.40106.20107.63105.703,805
03 Apr 2024105.00107.60105.00106.33104.425,121
02 Apr 2024105.60107.00105.60106.00104.10742
28 Mar 2024105.20105.60104.80104.80102.92568
27 Mar 2024104.80104.80104.80104.80102.9226
26 Mar 2024102.80103.00102.80103.00101.1564
25 Mar 2024101.80102.20101.00101.8199.98852
22 Mar 2024102.71103.60102.56103.00101.1566,090
21 Mar 2024101.00101.00101.00101.0099.19425
20 Mar 202498.60100.2098.6099.3597.572,220
19 Mar 202499.2099.2099.2099.2097.4295
18 Mar 202497.7097.7097.7097.7095.95102
15 Mar 202499.2099.2098.7098.7096.93506
14 Mar 202497.8097.8097.8097.8096.04103
13 Mar 202498.7098.7098.7098.7096.93102
12 Mar 202496.4096.4096.0096.0094.28208
11 Mar 202495.8096.0095.8096.0094.28649
08 Mar 202495.9096.0095.9096.0094.2838
07 Mar 202496.4096.4096.4096.4094.67127
06 Mar 202496.0096.0095.9095.9094.18754
05 Mar 202497.0097.1097.0097.1095.36807
04 Mar 202498.2098.2098.1798.1796.40498
01 Mar 202499.2099.2098.9598.9597.18379
29 Feb 2024------
28 Feb 202498.9098.9098.8098.8097.03162
27 Feb 2024102.20102.20100.41100.4198.61797
26 Feb 2024103.00103.00103.00103.00101.15650
23 Feb 2024105.80105.80105.20105.68103.78419
22 Feb 2024104.00104.00102.68103.99102.13554
21 Feb 2024105.60105.60105.00105.00103.12170
20 Feb 2024107.60107.60103.80105.65103.751,326
19 Feb 202496.70105.2096.70100.9599.14468
16 Feb 2024104.00105.21103.75103.75101.89503
15 Feb 2024------
14 Feb 2024101.80102.40101.40102.00100.17586
13 Feb 2024103.40103.40101.40101.7099.87384
12 Feb 2024104.40104.40104.40104.40102.5332
09 Feb 2024104.20104.60103.60104.00102.13750
08 Feb 2024104.80104.80104.80104.80102.9237
07 Feb 2024------
06 Feb 2024100.80100.80100.80100.8098.99221
05 Feb 2024------
02 Feb 2024102.00102.00101.20101.2099.3826
01 Feb 2024100.80101.80100.80100.8098.99488
31 Jan 202498.8098.8097.7398.5096.74405
30 Jan 202498.90100.2097.2597.2595.51184
29 Jan 202495.5097.0095.5096.1094.38214
26 Jan 202494.6094.9994.6094.9993.28236
25 Jan 202495.1095.1094.5194.5192.81156
24 Jan 202494.6994.9594.6994.9593.24288
23 Jan 202495.1095.8095.0195.0193.302,253
22 Jan 2024------
19 Jan 202497.7097.7096.4096.4794.741,016
18 Jan 202498.5098.5098.0098.5096.74705
17 Jan 202498.7098.7097.6097.9096.151,153
16 Jan 2024102.20102.20101.53101.5399.71733
15 Jan 2024103.60103.60101.20103.21101.36555
12 Jan 2024104.60105.00104.00104.41102.542,713
11 Jan 2024105.80105.80102.60102.80100.96224
10 Jan 2024106.20106.20104.20105.00103.122,156
09 Jan 2024106.60106.60106.60106.60104.69236
08 Jan 2024106.20106.20104.40104.86102.982,492
05 Jan 2024------
04 Jan 2024103.20106.60103.20104.31102.448,182
03 Jan 2024102.80103.40101.20102.68100.847,805
02 Jan 2024102.40104.20102.40103.00101.153,705
29 Dec 2023105.60105.60105.20105.20103.31376
28 Dec 2023105.20107.20105.20107.20105.271,614
27 Dec 2023102.60105.00102.60105.00103.1270
22 Dec 2023102.00103.80102.00103.80101.94507
21 Dec 2023104.00104.20103.80104.20102.33337
20 Dec 2023104.64104.64104.00104.20102.33654
19 Dec 2023106.80107.00106.20106.39104.48798
18 Dec 2023105.40105.40103.30103.30101.45506
15 Dec 2023105.00106.60105.00106.20104.291,122
14 Dec 2023104.20104.20103.00103.86102.003,006
13 Dec 202399.70102.2099.70100.6098.794,571
12 Dec 202399.0099.5098.9099.5097.71268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...