NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	141.30	147.70	141.30	146.36	146.36	917
2026-07-21	140.72	140.72	140.72	140.72	140.72	569
2026-07-20	145.40	145.40	143.10	143.10	143.10	103
2026-07-17	143.90	144.64	143.10	144.64	144.64	2,015
2026-07-16	144.90	145.31	144.90	145.31	145.31	523
2026-07-15	141.95	146.90	138.60	146.90	146.90	4,612
2026-07-14	145.40	147.15	145.35	146.46	146.46	1,579
2026-07-13	150.60	150.60	144.89	144.89	144.89	1,339
2026-07-10	154.70	154.70	153.30	153.45	153.45	575
2026-07-09	153.70	153.80	153.00	153.80	153.80	11,264
2026-07-08	152.00	152.00	149.56	149.56	149.56	1,004
2026-07-07	153.70	154.90	152.70	152.70	152.70	2,069
2026-07-06	154.90	154.90	154.75	154.75	154.75	32
2026-07-03	157.60	157.60	157.60	157.60	157.60	7
2026-07-02	158.15	158.15	154.60	156.54	156.54	3,663
2026-07-01	154.80	155.00	154.70	155.00	155.00	47
2026-06-30	157.70	158.40	157.60	158.10	158.10	748
2026-06-29	161.10	161.40	158.30	161.40	161.40	402
2026-06-26	161.80	161.80	159.60	160.90	160.90	1,444
2026-06-25	161.00	161.60	161.00	161.14	161.14	1,422
2026-06-24	160.70	160.70	160.70	160.70	160.70	4
2026-06-23	157.04	157.04	157.04	157.04	157.04	200
2026-06-22	160.90	161.00	159.90	160.58	160.58	728
2026-06-19	162.08	162.08	162.08	162.08	162.08	0
2026-06-18	162.08	162.08	162.08	162.08	162.08	930
2026-06-17	164.70	165.50	163.90	164.00	164.00	1,129
2026-06-16	162.60	162.60	160.20	161.70	161.70	647
2026-06-15	169.00	169.60	164.80	168.07	168.07	2,536
2026-06-12	171.40	171.40	163.10	166.40	166.40	1,167
2026-06-11	170.50	170.50	167.10	167.70	167.70	7,132
2026-06-10	172.90	173.15	172.90	173.15	173.15	60
2026-06-09	179.16	179.16	179.16	179.16	179.16	0
2026-06-08	179.20	182.75	176.90	179.16	179.16	406
2026-06-05	190.10	190.10	183.10	183.25	183.25	740
2026-06-04	189.20	189.30	187.10	187.10	187.10	939
2026-06-03	188.40	189.00	186.40	189.00	189.00	341
2026-06-02	181.50	181.90	181.50	181.90	181.90	1,007
2026-06-01	185.40	185.40	180.00	181.80	181.80	4,474
2026-05-29	185.10	190.00	185.10	190.00	190.00	139
2026-05-28	184.30	186.10	182.20	186.10	186.10	580
2026-05-27	187.05	187.05	182.10	183.60	183.60	638
2026-05-26	186.25	186.35	184.50	185.60	185.60	15,700
2026-05-25	187.20	187.20	187.00	187.00	187.00	125
2026-05-22	181.80	183.10	181.30	182.00	182.00	748
2026-05-21	178.90	179.20	178.50	178.72	178.72	2,915
2026-05-20	178.20	184.43	178.20	184.43	184.43	6,817
2026-05-19	173.90	175.70	173.20	175.17	175.17	3,541
2026-05-18	174.70	177.55	174.00	176.45	176.45	1,725
2026-05-15	178.00	179.30	176.90	176.90	176.90	318
2026-05-14	177.61	177.61	177.61	177.61	177.61	0
2026-05-13	177.20	178.60	177.20	177.61	177.61	4,079
2026-05-12	172.30	176.40	172.30	174.50	174.50	607
2026-05-11	174.00	174.60	172.60	174.20	174.20	3,749
2026-05-08	173.80	176.20	172.60	175.10	175.10	1,315
2026-05-07	177.60	178.80	174.90	175.71	175.71	1,690
2026-05-06	173.20	178.00	173.20	174.39	174.39	936
2026-05-05	174.40	174.40	169.10	169.70	169.70	419
2026-05-04	170.50	170.50	168.10	169.48	169.48	540
2026-05-01	172.47	172.47	172.47	172.47	172.47	0
2026-04-30	172.50	173.10	170.60	172.47	172.47	442

← NewerPage 2 of 3 · 126 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.