Nasdaq Stockholm · ORES · stock
Investment AB Öresund (publ) (ORES) stock price history
Every Nasdaq Stockholm trading session of Investment AB Öresund (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.
ORES adjusted close, 2000 to 2026
- SEK 157.60
- All time high, 2026
- SEK 158.60
- 52 week high, SEK 108.01 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.
ORES key facts
- Investment AB Öresund (publ) (ORES) closed at SEK 154.00 on Sep 28, 2026 on Nasdaq Stockholm.
- ORES's all time high close is SEK 157.60, set on Jun 10, 2026; its all time low close is SEK 5.17 on Jan 3, 2000.
- ORES's 52 week range is SEK 108.01 to SEK 158.60.
- ORES returned +38.7% over the year to Sep 28, 2026 and +42.4% over five years.
- Over ten years ORES returned +74%, +5.7% a year compounded.
- ORES's deepest drawdown was -64.9% from May 7, 2007 to Oct 10, 2008.
- DataCedar holds 6,784 daily sessions of ORES history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORES price chart, 2000 to 2026
ORES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | +11.1% |
| 6 months | +9.9% |
| Year to date | +33.9% |
| 1 year | +38.7% |
| 3 years | +93.2% |
| 5 years | +42.4% |
| 10 years | +73.9% |
| Since Jan 3, 2000 | +2,878% |
| Compound annual growth, 26.7 years | +13.5% |
ORES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 157.60 on Jun 10, 2026
- All time low close
- SEK 5.17 on Jan 3, 2000
- 52 week high
- SEK 158.60 on Jun 2, 2026
- 52 week low
- SEK 108.01 on Nov 18, 2025
- Deepest drawdown
- -64.9% from May 7, 2007 to Oct 10, 2008, recovered Apr 6, 2010
- Best single session
- +17.6% on Oct 13, 2008
- Worst single session
- -17.4% on Nov 14, 2000
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 29.8×
- Best calendar year
- 2009, +133%
- Worst calendar year
- 2008, -51%
ORES 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 115.42 | SEK 158.60 | SEK 112.50 | SEK 154.00 | +33.9% | 9.4M | 186 |
| 2025 | SEK 99.97 | SEK 129.02 | SEK 96.95 | SEK 115.03 | +15.9% | 12.1M | 249 |
| 2024 | SEK 92.16 | SEK 115.25 | SEK 86.81 | SEK 99.24 | +7.7% | 8.4M | 251 |
| 2023 | SEK 87.70 | SEK 110.23 | SEK 78.98 | SEK 92.16 | +5.7% | 5.4M | 251 |
| 2022 | SEK 112.26 | SEK 116.41 | SEK 78.12 | SEK 87.21 | -22.2% | 5.8M | 253 |
| 2021 | SEK 92.00 | SEK 137.10 | SEK 87.56 | SEK 112.11 | +21.9% | 6.8M | 253 |
| 2020 | SEK 95.07 | SEK 106.03 | SEK 61.09 | SEK 92.00 | -3.2% | 7.4M | 252 |
| 2019 | SEK 87.25 | SEK 96.06 | SEK 80.33 | SEK 95.07 | +9.0% | 5.2M | 247 |
| 2018 | SEK 83.92 | SEK 104.51 | SEK 79.84 | SEK 87.25 | +3.9% | 5.8M | 252 |
| 2017 | SEK 94.88 | SEK 104.58 | SEK 79.71 | SEK 84.02 | -10.9% | 7.1M | 253 |
| 2016 | SEK 66.00 | SEK 95.81 | SEK 56.50 | SEK 94.26 | +43.1% | 7.3M | 253 |
| 2015 | SEK 47.06 | SEK 69.41 | SEK 45.38 | SEK 65.85 | +39.9% | 5.9M | 251 |
| 2014 | SEK 33.14 | SEK 51.19 | SEK 33.01 | SEK 47.06 | +41.5% | 9M | 249 |
| 2013 | SEK 25.53 | SEK 36.11 | SEK 24.96 | SEK 33.26 | +28.7% | 6M | 250 |
| 2012 | SEK 23.44 | SEK 29.65 | SEK 21.67 | SEK 25.85 | +10.9% | 19.1M | 250 |
| 2011 | SEK 28.24 | SEK 29.45 | SEK 21.10 | SEK 23.32 | -17.2% | 40.4M | 253 |
| 2010 | SEK 29.26 | SEK 35.61 | SEK 21.28 | SEK 28.18 | -2.9% | 50.2M | 253 |
| 2009 | SEK 12.62 | SEK 31.62 | SEK 12.62 | SEK 29.03 | +132.8% | 23.2M | 251 |
| 2008 | SEK 25.54 | SEK 27.75 | SEK 11.45 | SEK 12.47 | -50.6% | 35.1M | 252 |
| 2007 | SEK 33.30 | SEK 35.08 | SEK 24.29 | SEK 25.25 | -24.4% | 21.1M | 250 |
| 2006 | SEK 19.53 | SEK 33.40 | SEK 19.04 | SEK 33.40 | +67.9% | 22.4M | 260 |
| 2005 | SEK 16.57 | SEK 19.89 | SEK 15.77 | SEK 19.89 | +20.0% | 32.5M | 260 |
| 2004 | SEK 10.56 | SEK 16.93 | SEK 10.43 | SEK 16.57 | +56.9% | 42.8M | 262 |
| 2003 | SEK 8.24 | SEK 10.87 | SEK 7.32 | SEK 10.56 | +28.2% | 19M | 261 |
| 2002 | SEK 7.55 | SEK 9.11 | SEK 6.14 | SEK 8.24 | +9.1% | 20.4M | 261 |
| 2001 | SEK 6.04 | SEK 7.67 | SEK 5.75 | SEK 7.55 | +25.1% | 25.9M | 261 |
| 2000 | SEK 5.17 | SEK 7.70 | SEK 2.59 | SEK 6.04 | n/a | 33.1M | 260 |
ORES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 154.00 | +8.0% |
| August 2026 | SEK 142.60 | +2.0% |
| July 2026 | SEK 139.80 | -0.3% |
| June 2026 | SEK 140.20 | -9.9% |
| May 2026 | SEK 155.60 | +8.7% |
| April 2026 | SEK 143.20 | -1.4% |
| March 2026 | SEK 145.25 | +5.5% |
| February 2026 | SEK 137.65 | +17.7% |
| January 2026 | SEK 116.98 | +1.7% |
| December 2025 | SEK 115.03 | +2.4% |
| November 2025 | SEK 112.30 | -1.2% |
| October 2025 | SEK 113.69 | +2.2% |
About the ORES 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/ORES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ORES share price history
