Nasdaq Stockholm · OEM-B · stock
OEM International AB (publ) (OEM-B) stock price history
Every Nasdaq Stockholm trading session of OEM International AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OEM-B adjusted close, 2000 to 2026
- SEK 187.20
- All time high, 2026
- SEK 190.00
- 52 week high, SEK 113.06 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OEM-B key facts
- OEM International AB (publ) (OEM-B) closed at SEK 182.40 on Sep 28, 2026 on Nasdaq Stockholm.
- OEM-B's all time high close is SEK 187.20, set on Sep 23, 2026; its all time low close is SEK 1.34 on Oct 7, 2002.
- OEM-B's 52 week range is SEK 113.06 to SEK 190.00.
- OEM-B returned +28.2% over the year to Sep 28, 2026 and +165.1% over five years.
- Over ten years OEM-B returned +819%, +24.8% a year compounded.
- OEM-B's deepest drawdown was -58.3% from Mar 7, 2000 to Oct 7, 2002.
- DataCedar holds 6,784 daily sessions of OEM-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OEM-B price chart, 2000 to 2026
OEM-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | +9.4% |
| 6 months | +52.3% |
| Year to date | +26.9% |
| 1 year | +28.2% |
| 3 years | +160.6% |
| 5 years | +165.1% |
| 10 years | +818.9% |
| Since Jan 3, 2000 | +6,884% |
| Compound annual growth, 26.7 years | +17.2% |
OEM-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 187.20 on Sep 23, 2026
- All time low close
- SEK 1.34 on Oct 7, 2002
- 52 week high
- SEK 190.00 on Sep 23, 2026
- 52 week low
- SEK 113.06 on Mar 23, 2026
- Deepest drawdown
- -58.3% from Mar 7, 2000 to Oct 7, 2002, recovered Feb 22, 2005
- Best single session
- +19.7% on Sep 14, 2021
- Worst single session
- -16.3% on Jul 24, 2002
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 69.8×
- Best calendar year
- 2021, +84%
- Worst calendar year
- 2007, -29%
OEM-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 142.71 | SEK 190.00 | SEK 113.06 | SEK 182.40 | +26.9% | 18.9M | 186 |
| 2025 | SEK 108.33 | SEK 160.10 | SEK 107.55 | SEK 143.69 | +31.7% | 24.3M | 249 |
| 2024 | SEK 100.66 | SEK 126.87 | SEK 88.20 | SEK 109.11 | +8.0% | 16M | 251 |
| 2023 | SEK 68.23 | SEK 103.34 | SEK 63.46 | SEK 101.04 | +48.1% | 15.8M | 251 |
| 2022 | SEK 82.43 | SEK 93.86 | SEK 50.20 | SEK 68.23 | -16.9% | 14M | 253 |
| 2021 | SEK 44.72 | SEK 96.51 | SEK 43.13 | SEK 82.08 | +83.5% | 17.6M | 253 |
| 2020 | SEK 36.18 | SEK 46.32 | SEK 24.75 | SEK 44.72 | +23.6% | 14.7M | 252 |
| 2019 | SEK 26.45 | SEK 38.64 | SEK 25.40 | SEK 36.18 | +35.4% | 7.4M | 247 |
| 2018 | SEK 24.16 | SEK 31.29 | SEK 20.56 | SEK 26.73 | +11.3% | 7M | 252 |
| 2017 | SEK 19.98 | SEK 29.86 | SEK 19.59 | SEK 24.02 | +20.2% | 6.8M | 253 |
| 2016 | SEK 17.98 | SEK 20.64 | SEK 14.95 | SEK 19.98 | +11.1% | 4.7M | 253 |
| 2015 | SEK 13.38 | SEK 18.49 | SEK 12.65 | SEK 17.98 | +33.1% | 11.7M | 251 |
| 2014 | SEK 10.47 | SEK 14.61 | SEK 9.49 | SEK 13.51 | +28.3% | 19.6M | 249 |
| 2013 | SEK 7.43 | SEK 10.53 | SEK 6.93 | SEK 10.53 | +39.5% | 9.7M | 250 |
| 2012 | SEK 5.78 | SEK 8.34 | SEK 5.78 | SEK 7.55 | +31.7% | 13.1M | 250 |
| 2011 | SEK 5.59 | SEK 7.44 | SEK 5.03 | SEK 5.73 | +2.5% | 10.1M | 253 |
| 2010 | SEK 3.97 | SEK 5.59 | SEK 3.91 | SEK 5.59 | +37.9% | 9.4M | 253 |
| 2009 | SEK 3.21 | SEK 4.51 | SEK 3.19 | SEK 4.05 | +26.5% | 7.5M | 251 |
| 2008 | SEK 3.64 | SEK 4.31 | SEK 3.04 | SEK 3.21 | -12.9% | 14.7M | 252 |
| 2007 | SEK 5.08 | SEK 6.03 | SEK 3.47 | SEK 3.68 | -29.1% | 18.5M | 250 |
| 2006 | SEK 4.24 | SEK 5.31 | SEK 4.15 | SEK 5.19 | +20.1% | 36.7M | 260 |
| 2005 | SEK 2.92 | SEK 4.33 | SEK 2.89 | SEK 4.32 | +44.5% | 10.7M | 260 |
| 2004 | SEK 2.58 | SEK 3.01 | SEK 2.25 | SEK 2.99 | +15.7% | 9.2M | 262 |
| 2003 | SEK 1.84 | SEK 2.65 | SEK 1.60 | SEK 2.58 | +40.1% | 9.2M | 261 |
| 2002 | SEK 2.11 | SEK 2.54 | SEK 1.34 | SEK 1.84 | -12.8% | 14.1M | 261 |
| 2001 | SEK 2.84 | SEK 3.04 | SEK 1.64 | SEK 2.11 | -25.7% | 18.5M | 261 |
| 2000 | SEK 2.72 | SEK 3.21 | SEK 2.41 | SEK 2.84 | n/a | 47.5M | 260 |
OEM-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 182.40 | +5.9% |
| August 2026 | SEK 172.20 | -2.0% |
| July 2026 | SEK 175.80 | +5.3% |
| June 2026 | SEK 167.00 | +7.1% |
| May 2026 | SEK 156.00 | +8.0% |
| April 2026 | SEK 144.40 | +13.3% |
| March 2026 | SEK 127.49 | -3.4% |
| February 2026 | SEK 132.03 | +4.9% |
| January 2026 | SEK 125.91 | -12.4% |
| December 2025 | SEK 143.69 | -10.1% |
| November 2025 | SEK 159.90 | +4.4% |
| October 2025 | SEK 153.18 | +8.4% |
About the OEM-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OEM-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
OEM-B share price history
