Breaking News

Origo Quest B (0P000157DO)

Stockholm

Add to/Remove from a Portfolio Add to Watchlist

174.515 -0.429 -0.25%

31/03 - Closed. Currency in SEK

Type: Fund

Market: Sweden

ISIN: SE0006452959

Asset Class: Equity

Morningstar Rating:
Total Assets: 332.57M

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
Forum

Overview
Profile
Historical Data
Holdings

0P000157DO Historical Data

Get free historical data for 0P000157DO fund. You'll find the end of day price of the Origo Quest B fund for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Change %
Mar 31, 2025	174.515	174.515	174.944	174.515	-0.25%
Mar 27, 2025	174.944	174.944	176.602	174.944	-0.94%
Mar 20, 2025	176.602	176.602	177.424	176.602	-0.46%
Mar 13, 2025	177.424	177.424	177.424	177.424	1.88%
Mar 06, 2025	174.158	174.158	174.158	174.158	-3.35%
Feb 28, 2025	180.201	180.201	180.201	180.201	-0.82%
Feb 27, 2025	181.683	181.683	181.683	181.683	1.64%
Feb 20, 2025	178.746	178.746	178.746	178.746	-0.56%
Feb 13, 2025	179.754	179.754	179.754	179.754	-0.37%
Feb 06, 2025	180.427	180.427	180.427	180.427	0.71%
Jan 31, 2025	179.157	179.157	179.157	179.157	0.34%
Jan 30, 2025	178.556	178.556	178.556	178.556	0.07%
Jan 23, 2025	178.438	178.438	178.438	178.438	-0.15%
Jan 16, 2025	178.712	178.712	178.712	178.712	0.65%
Jan 09, 2025	177.555	177.555	177.555	177.555	-0.06%
Jan 02, 2025	177.669	177.669	177.669	177.669	0.54%
Dec 23, 2024	176.707	176.707	176.707	176.707	0.85%
Dec 19, 2024	175.214	175.214	175.214	175.214	0.45%
Dec 12, 2024	174.425	174.425	174.425	174.425	3.51%
Dec 05, 2024	168.516	168.516	168.516	168.516	-0.52%
Nov 29, 2024	169.399	169.399	169.399	169.399	0.65%
Nov 28, 2024	168.305	168.305	168.305	168.305	0.42%
Nov 21, 2024	167.600	167.600	167.600	167.600	-0.62%
Nov 14, 2024	168.638	168.638	168.638	168.638	1.06%
Nov 07, 2024	166.864	166.864	166.864	166.864	-4.38%
Mar 31, 2025	174.515	174.515	174.944	174.515	-0.25%
Mar 27, 2025	174.944	174.944	176.602	174.944	-0.94%
Mar 20, 2025	176.602	176.602	177.424	176.602	-0.46%
Mar 13, 2025	177.424	177.424	177.424	177.424	1.88%
Mar 06, 2025	174.158	174.158	174.158	174.158	-3.35%

Highest: 181.683

Lowest: 166.864

Difference: 14.820

Average: 175.395

Change %: -3.155

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

0P000157DO Comments

Write your thoughts about Origo Quest B

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,180.72	+33.28	+0.54%
Nikkei 225	35,624.48	+6.92	+0.02%
Shanghai	3,348.44	+12.69	+0.38%
US 500	5,623.2	+11.3	+0.20%
US Tech 100	19,385.3	+106.8	+0.55%
DAX	22,534.33	+370.84	+1.67%
Dollar Index	103.952	+0.069	+0.07%

Crude Oil WTI	71.24	-0.24	-0.34%
Brent Oil	74.47	-0.30	-0.40%
Natural Gas	3.962	-0.157	-3.81%
Gold	3,150.29	-0.01	0.00%
Silver	34.363	-0.248	-0.72%
US Soybeans	1,032.63	+18.63	+1.84%
Copper	5.0323	-0.0017	-0.03%

Philippines 2Y	5.807	+0.082	+1.43%
Philippines 10Y	6.203	+0.044	+0.71%
Philippines 20Y	6.496	+0.062	+0.96%
U.S. 2Y	3.875	-0.037	-0.95%
U.S. 10Y	4.169	-0.076	-1.79%
U.S. 30Y	4.526	-0.088	-1.91%
Germany 10Y	2.6800	-0.0020	-0.07%

Alphabet C	158.72	+2.49	+1.59%
Golden Haven	2,340.00	-60.00	-2.50%
Anheuser Busch ADR	61.55	-0.02	-0.02%
Booking	4,673.50	+66.59	+1.45%
Apple	222.32	+0.19	+0.09%
Alibaba ADR	132.82	+0.59	+0.44%
Tesla	270.47	+11.31	+4.36%

Recent Quotes

Name	Price	Chg.	Chg. %
Origo Quest 1 B	174.515	-0.429	-0.25%
Desjardins SocieT.	8.931	+0.024	+0.27%
Deka USA Aktien S.	288.400	+4.050	+1.42%
Laboral Kutxa Ren.	6.939	+0.009	+0.13%
Prime Worldwide F.	2.361	-0.016	-0.66%
RBC Balanced Sr D	17.310	+0.062	+0.36%
MSCI World SMID	2,005.27	+6.47	+0.32%
Investec SA Equit.	1.470	-0.032	-2.12%