OEM International AB B Ord Shs (0QTY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. OEM International AB B Ord Shs

Date Open High Low Close* Volume
01/07/2022 6,310.00p 6,470.00p 6,260.00p 17,640.00p 3091
30/06/2022 6,750.00p 6,750.00p 6,500.00p 17,640.00p 1209
29/06/2022 17,640.00p 17,640.00p 6,900.00p 17,640.00p 966
28/06/2022 7,150.00p 7,150.00p 7,100.00p 17,640.00p 96
27/06/2022 7,130.00p 7,130.00p 7,130.00p 17,640.00p 0
24/06/2022 7,130.00p 7,130.00p 7,130.00p 17,640.00p 0
23/06/2022 7,130.00p 7,130.00p 7,130.00p 17,640.00p 0
22/06/2022 7,130.00p 7,130.00p 7,130.00p 17,640.00p 0
21/06/2022 7,130.00p 7,130.00p 7,130.00p 17,640.00p 0
20/06/2022 7,130.00p 7,130.00p 7,130.00p 17,640.00p 28
17/06/2022 7,060.00p 7,090.00p 7,050.00p 17,640.00p 610
16/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
15/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
14/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
13/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
10/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
09/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
08/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
07/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
06/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
01/06/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
31/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
27/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
26/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
25/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
24/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
23/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
20/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
19/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
18/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
17/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
16/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
13/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
12/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
11/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
10/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
09/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
06/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
05/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
04/05/2022 14,860.00p 14,600.00p 14,600.00p 17,640.00p 0
03/05/2022 14,860.00p 14,860.00p 14,500.00p 17,640.00p 738
29/04/2022 15,380.00p 15,360.00p 15,360.00p 17,640.00p 0
28/04/2022 15,380.00p 15,360.00p 15,360.00p 17,640.00p 0
27/04/2022 15,380.00p 15,380.00p 15,060.00p 17,640.00p 414
26/04/2022 16,420.00p 16,420.00p 15,680.00p 17,640.00p 1516
25/04/2022 16,300.00p 16,500.00p 16,300.00p 17,640.00p 409
22/04/2022 16,740.00p 16,860.00p 16,720.00p 17,640.00p 698
21/04/2022 16,860.00p 16,900.00p 16,760.00p 17,640.00p 111
20/04/2022 16,420.00p 16,440.00p 16,420.00p 17,640.00p 24
19/04/2022 15,960.00p 16,220.00p 15,960.00p 17,640.00p 421
14/04/2022 16,120.00p 16,120.00p 16,120.00p 17,640.00p 732
13/04/2022 16,080.00p 16,080.00p 15,840.00p 17,640.00p 3
12/04/2022 16,600.00p 16,200.00p 16,200.00p 17,640.00p 0
11/04/2022 16,600.00p 16,200.00p 16,200.00p 17,640.00p 0
08/04/2022 16,600.00p 16,200.00p 16,200.00p 17,640.00p 0
07/04/2022 16,600.00p 16,200.00p 16,200.00p 17,640.00p 0
06/04/2022 16,600.00p 16,600.00p 16,100.00p 17,640.00p 150
05/04/2022 17,120.00p 17,120.00p 16,660.00p 17,640.00p 1879
04/04/2022 16,280.00p 16,840.00p 16,840.00p 17,640.00p 0
01/04/2022 16,280.00p 16,840.00p 16,840.00p 17,640.00p 60
31/03/2022 16,280.00p 16,300.00p 16,280.00p 17,640.00p 84
30/03/2022 16,300.00p 16,760.00p 16,280.00p 17,640.00p 818
29/03/2022 16,620.00p 16,620.00p 16,620.00p 17,640.00p 32
28/03/2022 16,060.00p 16,280.00p 16,060.00p 17,640.00p 531
25/03/2022 15,760.00p 15,520.00p 15,520.00p 17,640.00p 0
24/03/2022 15,760.00p 15,760.00p 15,520.00p 17,640.00p 696
23/03/2022 16,180.00p 16,120.00p 16,120.00p 17,640.00p 0
22/03/2022 16,180.00p 16,120.00p 16,120.00p 17,640.00p 196
21/03/2022 16,180.00p 16,160.00p 16,160.00p 17,640.00p 0
18/03/2022 16,180.00p 16,180.00p 16,180.00p 17,640.00p 207
17/03/2022 15,620.00p 15,700.00p 15,620.00p 17,640.00p 443
16/03/2022 15,200.00p 15,340.00p 15,340.00p 17,640.00p 0
15/03/2022 15,200.00p 15,340.00p 15,340.00p 17,640.00p 0
14/03/2022 15,200.00p 15,340.00p 15,200.00p 17,640.00p 284
11/03/2022 14,520.00p 14,435.03p 14,435.03p 17,640.00p 0
10/03/2022 14,520.00p 14,520.00p 14,520.00p 17,640.00p 166
09/03/2022 13,940.00p 14,540.00p 13,940.00p 17,640.00p 406
08/03/2022 13,600.00p 13,600.00p 13,540.00p 17,640.00p 510
07/03/2022 13,760.00p 13,800.00p 13,680.00p 17,640.00p 669
04/03/2022 14,280.00p 14,280.00p 14,160.00p 17,640.00p 149
03/03/2022 14,800.00p 14,800.00p 14,800.00p 17,640.00p 63
02/03/2022 14,500.00p 14,500.00p 14,300.00p 17,640.00p 575
01/03/2022 15,340.00p 15,340.00p 15,000.00p 17,640.00p 189
28/02/2022 15,680.00p 15,820.00p 15,500.00p 17,640.00p 849
25/02/2022 15,680.00p 15,680.00p 15,540.00p 17,640.00p 954
24/02/2022 15,700.00p 16,360.57p 16,360.57p 17,640.00p 0
23/02/2022 15,700.00p 16,450.36p 16,450.36p 17,640.00p 0
22/02/2022 15,700.00p 15,840.00p 15,840.00p 17,640.00p 0
21/02/2022 15,700.00p 15,960.00p 15,640.00p 17,640.00p 849
18/02/2022 17,200.00p 17,200.00p 16,480.00p 17,640.00p 822
17/02/2022 17,180.00p 17,180.00p 16,900.00p 17,640.00p 1634
16/02/2022 17,640.00p 17,507.19p 17,507.19p 17,640.00p 0
14/02/2022 17,660.00p 17,390.41p 17,390.41p 17,640.00p 0
11/02/2022 17,660.00p 17,500.00p 17,500.00p 17,640.00p 0
10/02/2022 17,660.00p 17,500.00p 17,500.00p 17,640.00p 0
09/02/2022 17,660.00p 17,660.00p 17,500.00p 17,640.00p 204
08/02/2022 17,100.00p 17,300.00p 17,300.00p 17,640.00p 0
07/02/2022 17,100.00p 17,300.00p 17,300.00p 17,640.00p 568
04/02/2022 17,100.00p 17,100.00p 17,020.00p 17,640.00p 73
03/02/2022 17,740.00p 17,740.00p 17,500.00p 17,640.00p 2496
02/02/2022 16,580.00p 18,029.64p 18,029.64p 17,640.00p 2
01/02/2022 16,580.00p 16,840.00p 16,840.00p 17,640.00p 0
31/01/2022 16,580.00p 16,840.00p 16,440.00p 17,640.00p 940
28/01/2022 15,900.00p 15,900.00p 15,814.92p 17,640.00p 226
27/01/2022 16,100.00p 16,400.00p 16,100.00p 17,640.00p 375
26/01/2022 16,160.00p 15,841.62p 15,841.62p 17,640.00p 0
25/01/2022 16,160.00p 16,300.00p 15,760.00p 17,640.00p 2532
24/01/2022 16,440.00p 16,600.00p 15,580.00p 17,640.00p 1351
21/01/2022 16,800.00p 16,880.00p 16,780.00p 17,640.00p 87
20/01/2022 16,960.00p 17,300.00p 16,880.00p 17,640.00p 1866
19/01/2022 16,940.00p 16,940.00p 16,920.00p 17,640.00p 78
18/01/2022 17,300.00p 17,300.00p 16,980.00p 17,640.00p 0
17/01/2022 17,300.00p 16,980.00p 16,980.00p 17,640.00p 0
14/01/2022 17,300.00p 16,980.00p 16,980.00p 17,640.00p 0
13/01/2022 17,300.00p 17,300.00p 16,900.00p 17,640.00p 777
12/01/2022 17,460.00p 17,740.00p 17,420.00p 17,640.00p 423
10/01/2022 20,400.00p 20,463.91p 20,463.91p 39,300.00p 0
07/01/2022 20,400.00p 20,400.00p 20,200.00p 39,300.00p 52
06/01/2022 39,300.00p 21,200.00p 21,200.00p 39,300.00p 0
04/01/2022 18,540.00p 20,250.00p 20,250.00p 39,300.00p 414
31/12/2021 18,540.00p 18,600.00p 18,600.00p 39,300.00p 0
30/12/2021 18,540.00p 18,600.00p 18,540.00p 39,300.00p 411
29/12/2021 19,200.00p 19,200.00p 18,470.00p 39,300.00p 3207
24/12/2021 19,480.00p 19,480.00p 19,480.00p 39,300.00p 0
23/12/2021 19,480.00p 19,480.00p 19,480.00p 39,300.00p 9
22/12/2021 18,680.00p 18,423.22p 18,423.22p 39,300.00p 0
21/12/2021 18,680.00p 18,800.00p 18,680.00p 39,300.00p 48
20/12/2021 18,680.00p 18,769.71p 18,769.71p 39,300.00p 0
17/12/2021 18,680.00p 18,960.00p 18,680.00p 39,300.00p 240
16/12/2021 18,220.00p 19,000.00p 18,180.00p 39,300.00p 27
15/12/2021 18,700.00p 18,080.00p 18,060.63p 39,300.00p 151
14/12/2021 18,700.00p 18,700.00p 18,636.84p 39,300.00p 1266
13/12/2021 18,920.00p 18,864.29p 18,864.29p 39,300.00p 0
10/12/2021 18,920.00p 18,864.29p 18,864.29p 39,300.00p 25
09/12/2021 18,920.00p 18,920.00p 18,693.33p 39,300.00p 115
08/12/2021 19,000.00p 19,000.00p 18,740.00p 39,300.00p 99
07/12/2021 19,580.00p 19,580.00p 19,500.00p 39,300.00p 24
06/12/2021 19,400.00p 19,400.00p 19,290.00p 39,300.00p 27
03/12/2021 20,250.00p 20,250.00p 19,580.00p 39,300.00p 275
02/12/2021 20,800.00p 20,800.00p 20,250.00p 39,300.00p 782
01/12/2021 20,250.00p 21,100.00p 20,250.00p 39,300.00p 325
30/11/2021 19,340.00p 20,100.00p 19,340.00p 39,300.00p 445
29/11/2021 19,460.00p 19,440.00p 19,440.00p 39,300.00p 0
26/11/2021 19,460.00p 19,460.00p 19,440.00p 39,300.00p 3
25/11/2021 20,100.00p 20,100.00p 19,920.00p 39,300.00p 480
24/11/2021 19,080.00p 19,460.00p 18,880.00p 39,300.00p 933
23/11/2021 19,220.00p 19,280.00p 19,220.00p 39,300.00p 66
22/11/2021 20,450.00p 20,450.00p 20,050.00p 39,300.00p 53
19/11/2021 20,050.00p 20,050.00p 20,050.00p 39,300.00p 21
18/11/2021 20,050.00p 20,350.00p 20,050.00p 39,300.00p 167
17/11/2021 20,250.00p 20,250.00p 19,920.00p 39,300.00p 143
16/11/2021 20,550.00p 20,800.00p 20,400.00p 39,300.00p 6236
15/11/2021 20,500.00p 20,900.00p 20,450.00p 39,300.00p 234
12/11/2021 21,100.00p 20,750.00p 20,750.00p 39,300.00p 252
11/11/2021 21,100.00p 21,450.00p 21,100.00p 39,300.00p 134
10/11/2021 19,680.00p 20,100.00p 19,680.00p 39,300.00p 25887
09/11/2021 20,050.00p 20,050.00p 19,700.00p 39,300.00p 513
08/11/2021 19,880.00p 19,903.61p 19,903.61p 39,300.00p 25
05/11/2021 19,880.00p 19,880.00p 19,820.00p 39,300.00p 21
04/11/2021 19,640.00p 19,800.00p 19,640.00p 39,300.00p 46
03/11/2021 19,440.00p 19,440.00p 19,440.00p 39,300.00p 56
02/11/2021 19,400.00p 19,680.00p 19,240.00p 39,300.00p 1641
01/11/2021 19,500.00p 19,760.00p 19,500.00p 39,300.00p 82
29/10/2021 19,400.00p 19,400.00p 19,026.90p 39,300.00p 80
28/10/2021 18,780.00p 18,860.00p 18,760.00p 39,300.00p 327
27/10/2021 18,800.00p 18,940.00p 18,800.00p 39,300.00p 21
26/10/2021 19,020.00p 19,480.00p 19,000.00p 39,300.00p 1428
25/10/2021 18,220.00p 18,640.00p 18,640.00p 39,300.00p 246
22/10/2021 18,220.00p 17,960.00p 17,960.00p 39,300.00p 32
21/10/2021 18,220.00p 18,340.00p 18,220.00p 39,300.00p 952
20/10/2021 17,320.00p 17,960.00p 17,320.00p 39,300.00p 3711
19/10/2021 17,440.00p 17,700.00p 17,440.00p 39,300.00p 391
18/10/2021 16,400.00p 16,360.00p 16,360.00p 39,300.00p 102
15/10/2021 16,400.00p 16,320.00p 16,320.00p 39,300.00p 0
14/10/2021 16,400.00p 16,400.00p 16,320.00p 39,300.00p 33
13/10/2021 15,800.00p 15,800.00p 15,720.00p 39,300.00p 75
12/10/2021 39,300.00p 15,180.00p 15,180.00p 39,300.00p 386
11/10/2021 39,300.00p 15,966.40p 15,966.40p 39,300.00p 0
08/10/2021 39,300.00p 15,966.40p 15,966.40p 39,300.00p 75
07/10/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
06/10/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
05/10/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
04/10/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
01/10/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
30/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
29/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
28/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
27/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
24/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
23/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
22/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
21/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
20/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
17/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
16/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
15/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
14/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
13/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
10/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0
09/09/2021 39,300.00p 15,281.53p 15,281.53p 39,300.00p 0

*Close Price adjusted for both dividends and splits