NOTE AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	175.20	175.90	173.30	174.00	174.00	7,192
2026-10-21	176.55	176.70	176.55	176.70	176.70	505
2026-10-19	178.60	178.80	177.10	178.80	178.80	10,126
2026-10-15	178.80	179.70	178.80	179.70	179.70	406
2026-10-14	181.15	182.30	181.15	182.00	182.00	278
2026-10-13	177.45	177.45	177.45	177.45	177.45	32
2026-10-12	179.20	179.20	179.20	179.20	179.20	49
2026-10-09	179.90	179.90	179.80	179.90	179.90	1,615
2026-10-08	175.80	178.50	174.90	177.80	177.80	1,179
2026-10-07	179.80	181.60	177.80	178.30	178.30	10,109
2026-10-05	184.45	184.45	181.40	181.40	181.40	817
2026-10-02	179.85	184.90	179.85	184.90	184.90	6,366
2026-10-01	177.30	179.80	177.30	179.80	179.80	3,295
2026-09-30	175.90	175.90	173.10	174.40	174.40	751
2026-09-29	169.80	169.80	169.80	169.80	169.80	31
2026-09-28	167.20	168.30	164.20	164.60	164.60	3,647
2026-09-25	172.60	172.60	168.60	169.05	169.05	1,035
2026-09-24	173.50	173.50	172.90	173.00	173.00	261
2026-09-22	177.25	177.25	175.60	176.15	176.15	145
2026-09-21	174.25	177.80	174.25	175.80	175.80	22,530
2026-09-18	174.60	177.70	174.00	174.46	174.46	8,281
2026-09-17	172.30	174.40	172.30	174.31	174.31	21,680
2026-09-16	173.20	175.90	172.30	172.50	172.50	17,884
2026-09-15	170.45	172.10	170.20	171.12	171.12	7,468
2026-09-14	179.85	179.85	173.90	176.55	176.55	1,702
2026-09-11	179.30	181.20	179.10	181.00	181.00	4,839
2026-09-10	179.60	180.30	177.60	179.48	179.48	18,781
2026-09-09	173.20	178.00	173.20	177.06	177.06	5,023
2026-09-08	176.65	177.30	175.60	177.00	177.00	990
2026-09-07	177.60	181.20	177.60	180.64	180.64	3,187
2026-09-04	175.00	177.40	175.00	176.88	176.88	1,768
2026-09-03	171.80	173.50	167.15	167.15	167.15	5,714
2026-09-02	165.90	167.31	164.50	167.31	167.31	3,425
2026-09-01	165.50	167.10	165.50	166.43	166.43	4,056
2026-08-31	166.40	168.00	165.00	167.72	167.72	2,866
2026-08-28	164.60	165.90	164.60	165.77	165.77	7,791
2026-08-27	162.00	162.90	162.00	162.23	162.23	6,013
2026-08-26	161.30	161.30	158.37	158.37	158.37	166
2026-08-25	158.60	158.60	158.10	158.40	158.40	51
2026-08-24	152.30	152.30	151.74	151.74	151.74	513
2026-08-21	149.30	152.95	149.30	152.55	152.55	4,011
2026-08-20	146.30	149.15	146.30	148.75	148.75	277
2026-08-19	143.50	145.70	143.50	144.93	144.93	11,690
2026-08-18	146.10	146.30	144.40	144.40	144.40	1,060
2026-08-17	148.30	148.30	146.95	147.53	147.53	702
2026-08-14	148.70	149.80	148.70	149.73	149.73	294
2026-08-13	149.90	149.90	148.80	148.80	148.80	2,806
2026-08-12	149.25	150.20	148.90	148.95	148.95	198
2026-08-11	149.05	150.50	148.40	149.35	149.35	321
2026-08-10	148.50	148.50	148.50	148.50	148.50	59
2026-08-06	149.20	150.00	149.20	150.00	150.00	430
2026-08-05	150.30	150.30	150.30	150.30	150.30	5
2026-08-04	148.80	148.80	148.50	148.50	148.50	70
2026-08-03	143.80	144.30	142.70	143.23	143.23	2,337
2026-07-31	144.55	144.55	144.55	144.55	144.55	2
2026-07-30	144.30	145.60	144.30	145.36	145.36	487
2026-07-29	145.00	146.04	143.60	146.04	146.04	5,905
2026-07-28	143.90	146.55	143.90	145.57	145.57	1,614
2026-07-27	146.20	146.43	144.50	146.43	146.43	1,278
2026-07-24	145.65	145.65	145.65	145.65	145.65	245

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-25	7.0000 SEK
2019-04-26	0.7000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.