Nasdaq Stockholm · OGUN-B · stock
Ogunsen AB (publ) (OGUN-B) stock price history
Every Nasdaq Stockholm trading session of Ogunsen AB (publ) from Mar 6, 2007 to Nov 13, 2026: 4,817 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.
OGUN-B adjusted close, 2007 to 2026
- SEK 37.34
- All time high, 2022
- SEK 31.91
- 52 week high, SEK 20.20 low
- 4,817
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
OGUN-B key facts
- Ogunsen AB (publ) (OGUN-B) closed at SEK 24.90 on Nov 13, 2026 on Nasdaq Stockholm.
- OGUN-B's all time high close is SEK 37.34, set on Apr 5, 2022; its all time low close is SEK 1.37 on Dec 29, 2008.
- OGUN-B's 52 week range is SEK 20.20 to SEK 31.91.
- OGUN-B returned +5.8% over the year to Nov 13, 2026 and -19.4% over five years.
- Over ten years OGUN-B returned +20%, +1.9% a year compounded.
- OGUN-B's deepest drawdown was -70.8% from Jan 25, 2019 to May 15, 2020.
- DataCedar holds 4,817 daily sessions of OGUN-B history from Mar 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OGUN-B price chart, 2007 to 2026
OGUN-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.7% |
| 3 months | -3.1% |
| 6 months | -9.5% |
| Year to date | -21.4% |
| 1 year | +5.8% |
| 3 years | -9.8% |
| 5 years | -19.4% |
| 10 years | +20.3% |
| Since Mar 6, 2007 | +531.1% |
| Compound annual growth, 19.7 years | +9.8% |
OGUN-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 37.34 on Apr 5, 2022
- All time low close
- SEK 1.37 on Dec 29, 2008
- 52 week high
- SEK 31.91 on Jan 5, 2026
- 52 week low
- SEK 20.20 on Oct 30, 2026
- Deepest drawdown
- -70.8% from Jan 25, 2019 to May 15, 2020, recovered Mar 17, 2022
- Best single session
- +19.1% on Jul 12, 2021
- Worst single session
- -18.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2007
- 6.3×
- Best calendar year
- 2010, +187%
- Worst calendar year
- 2008, -61%
OGUN-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. 2007 starts on Mar 6, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 31.44 | SEK 31.91 | SEK 20.20 | SEK 24.90 | -21.4% | 2.5M | 215 |
| 2025 | SEK 27.57 | SEK 31.91 | SEK 22.48 | SEK 31.68 | +14.3% | 3.3M | 249 |
| 2024 | SEK 30.30 | SEK 37.35 | SEK 26.59 | SEK 27.70 | -8.7% | 2.8M | 251 |
| 2023 | SEK 33.19 | SEK 36.79 | SEK 23.54 | SEK 30.34 | -4.8% | 3.3M | 251 |
| 2022 | SEK 30.43 | SEK 38.03 | SEK 24.48 | SEK 31.86 | +4.7% | 3.5M | 253 |
| 2021 | SEK 15.27 | SEK 31.81 | SEK 14.98 | SEK 30.43 | +99.2% | 5.3M | 252 |
| 2020 | SEK 24.04 | SEK 24.30 | SEK 9.44 | SEK 15.27 | -36.5% | 7.2M | 250 |
| 2019 | SEK 27.87 | SEK 33.75 | SEK 16.38 | SEK 24.04 | -10.0% | 4.7M | 246 |
| 2018 | SEK 27.32 | SEK 33.39 | SEK 24.95 | SEK 26.71 | -2.2% | 2.8M | 243 |
| 2017 | SEK 21.49 | SEK 28.78 | SEK 20.81 | SEK 27.32 | +27.5% | 4.5M | 233 |
| 2016 | SEK 20.12 | SEK 22.00 | SEK 16.92 | SEK 21.43 | +6.8% | 4.5M | 246 |
| 2015 | SEK 16.63 | SEK 20.66 | SEK 15.99 | SEK 20.08 | +19.0% | 6.4M | 251 |
| 2014 | SEK 10.43 | SEK 18.43 | SEK 9.88 | SEK 16.88 | +61.8% | 5.3M | 237 |
| 2013 | SEK 7.31 | SEK 10.47 | SEK 7.22 | SEK 10.43 | +41.6% | 1.9M | 249 |
| 2012 | SEK 6.44 | SEK 9.35 | SEK 6.38 | SEK 7.37 | +13.3% | 3.1M | 249 |
| 2011 | SEK 6.74 | SEK 9.03 | SEK 5.72 | SEK 6.51 | -4.8% | 2.6M | 248 |
| 2010 | SEK 2.44 | SEK 6.83 | SEK 2.32 | SEK 6.83 | +186.9% | 2.5M | 241 |
| 2009 | SEK 1.49 | SEK 2.52 | SEK 1.41 | SEK 2.38 | +71.5% | 2.6M | 229 |
| 2008 | SEK 3.60 | SEK 3.73 | SEK 1.31 | SEK 1.39 | -61.2% | 7.2M | 242 |
| 2007 | SEK 3.71 | SEK 4.17 | SEK 2.72 | SEK 3.58 | n/a | 7.2M | 182 |
OGUN-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 24.90 | +23.3% |
| October 2026 | SEK 20.20 | -8.6% |
| September 2026 | SEK 22.10 | -3.9% |
| August 2026 | SEK 23.00 | -11.5% |
| July 2026 | SEK 26.00 | +0.8% |
| June 2026 | SEK 25.80 | -6.9% |
| May 2026 | SEK 27.70 | -1.4% |
| April 2026 | SEK 28.10 | -0.5% |
| March 2026 | SEK 28.25 | -1.2% |
| February 2026 | SEK 28.58 | -2.6% |
| January 2026 | SEK 29.34 | -7.4% |
| December 2025 | SEK 31.68 | +15.7% |
About the OGUN-B data
Daily bars. 4,817 sessions from Mar 6, 2007 to Nov 13, 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 Nov 5, 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 Mar 6, 2007, 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/nasdaq-stockholm%3AOGUN-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
OGUN-B share price history
