Ambea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 90.525 | 91.900 | 90.525 | 90.525 | 87.093 | 5,580 |
| 2024-08-29 | 90.450 | 90.600 | 90.250 | 90.450 | 87.021 | 4,127 |
| 2024-08-28 | 90.150 | 91.000 | 90.150 | 90.775 | 87.334 | 9,973 |
| 2024-08-27 | 90.500 | 90.500 | 88.200 | 88.675 | 85.314 | 5,417 |
| 2024-08-23 | 87.525 | 88.000 | 86.800 | 87.525 | 84.207 | 1,798 |
| 2024-08-22 | 85.850 | 87.950 | 85.850 | 87.300 | 83.991 | 85,956 |
| 2024-08-21 | 87.000 | 87.850 | 85.350 | 85.450 | 82.211 | 2,671 |
| 2024-08-20 | 84.450 | 86.500 | 84.100 | 86.300 | 83.029 | 1,866 |
| 2024-08-19 | 83.925 | 84.900 | 82.650 | 84.775 | 81.561 | 8,423 |
| 2024-08-16 | 83.875 | 84.450 | 83.250 | 83.875 | 80.696 | 9,934 |
| 2024-08-15 | 77.900 | 79.100 | 77.900 | 79.100 | 76.102 | 2,733 |
| 2024-08-14 | 78.850 | 78.850 | 78.100 | 78.100 | 75.139 | 2,538 |
| 2024-08-13 | 79.400 | 80.550 | 78.700 | 79.775 | 76.751 | 2,689 |
| 2024-08-12 | 78.400 | 79.000 | 78.100 | 78.675 | 75.693 | 5,244 |
| 2024-08-09 | 77.300 | 78.400 | 77.300 | 77.350 | 74.418 | 1,473 |
| 2024-08-08 | 76.450 | 76.900 | 75.300 | 76.000 | 73.119 | 3,658 |
| 2024-08-07 | 76.700 | 77.450 | 76.700 | 76.825 | 73.913 | 5,671 |
| 2024-08-06 | 76.000 | 76.000 | 74.250 | 75.450 | 72.590 | 279 |
| 2024-08-05 | 74.300 | 75.850 | 73.900 | 74.400 | 71.580 | 2,964 |
| 2024-08-02 | 77.350 | 78.200 | 76.550 | 78.200 | 75.236 | 2,815 |
| 2024-08-01 | 79.200 | 79.200 | 78.050 | 78.050 | 75.091 | 1,962 |
| 2024-07-31 | 79.350 | 79.800 | 79.350 | 79.525 | 76.510 | 2,436 |
| 2024-07-30 | 79.000 | 79.550 | 78.500 | 78.725 | 75.741 | 1,376 |
| 2024-07-29 | 78.700 | 79.950 | 78.700 | 79.350 | 76.342 | 6,956 |
| 2024-07-26 | 78.925 | 78.950 | 78.300 | 78.625 | 75.645 | 2,934 |
| 2024-07-25 | 79.150 | 79.250 | 77.900 | 78.525 | 75.548 | 1,974 |
| 2024-07-24 | 80.400 | 80.900 | 79.800 | 80.200 | 77.160 | 5,538 |
| 2024-07-23 | 80.450 | 81.150 | 80.300 | 80.575 | 77.521 | 2,243 |
| 2024-07-22 | 79.050 | 80.550 | 78.300 | 80.350 | 77.304 | 8,220 |
| 2024-07-19 | 78.250 | 79.500 | 78.050 | 78.625 | 75.645 | 2,421 |
| 2024-07-18 | 78.000 | 79.650 | 78.000 | 78.450 | 75.476 | 4,898 |
| 2024-07-17 | 77.450 | 77.650 | 76.800 | 77.150 | 74.225 | 3,265 |
| 2024-07-16 | 76.150 | 78.329 | 76.150 | 77.350 | 74.418 | 7,519 |
| 2024-07-15 | 75.950 | 77.100 | 75.950 | 76.825 | 73.913 | 2,979 |
| 2024-07-12 | 75.925 | 76.650 | 75.650 | 75.875 | 72.999 | 7,849 |
| 2024-07-11 | 75.200 | 76.700 | 75.200 | 76.400 | 73.504 | 2,360 |
| 2024-07-10 | 74.250 | 74.450 | 72.650 | 73.250 | 70.473 | 1,028,147 |
| 2024-07-09 | 75.925 | 76.050 | 74.400 | 74.525 | 71.700 | 4,694 |
| 2024-07-08 | 79.150 | 79.150 | 75.925 | 75.925 | 73.047 | 1,919 |
| 2024-07-05 | 78.825 | 80.050 | 78.825 | 78.825 | 75.837 | 5,993 |
| 2024-07-04 | 79.100 | 79.100 | 78.450 | 79.000 | 76.005 | 3,808 |
| 2024-07-03 | 79.575 | 79.575 | 78.850 | 79.575 | 76.559 | 2,342 |
| 2024-07-02 | 78.775 | 79.250 | 78.550 | 78.775 | 75.789 | 319 |
| 2024-07-01 | 77.625 | 79.050 | 77.550 | 79.050 | 76.053 | 589 |
| 2024-06-28 | 77.775 | 78.500 | 77.650 | 77.775 | 74.827 | 1,505 |
| 2024-06-27 | 77.250 | 77.700 | 76.000 | 77.250 | 74.322 | 4,492 |
| 2024-06-26 | 77.100 | 78.350 | 77.000 | 77.100 | 74.177 | 10,519 |
| 2024-06-25 | 76.200 | 77.000 | 76.200 | 76.825 | 73.913 | 2,390 |
| 2024-06-24 | 76.400 | 76.400 | 75.000 | 75.000 | 72.157 | 2,083 |
| 2024-06-21 | 75.925 | 75.925 | 75.925 | 75.925 | 73.047 | 0 |
| 2024-06-20 | 75.600 | 76.850 | 75.600 | 75.925 | 73.047 | 23,503 |
| 2024-06-19 | 75.400 | 75.400 | 74.600 | 74.825 | 71.989 | 5,592 |
| 2024-06-18 | 75.825 | 76.750 | 75.775 | 75.775 | 72.903 | 1,125 |
| 2024-06-17 | 74.825 | 75.050 | 74.525 | 74.525 | 71.700 | 3,316 |
| 2024-06-14 | 75.700 | 75.700 | 74.450 | 74.450 | 71.628 | 4,822 |
| 2024-06-13 | 75.775 | 76.450 | 74.550 | 75.675 | 72.806 | 5,691 |
| 2024-06-12 | 72.750 | 75.800 | 72.750 | 75.100 | 72.253 | 7,733 |
| 2024-06-11 | 71.775 | 71.775 | 71.775 | 71.775 | 69.054 | 0 |
| 2024-06-10 | 72.725 | 72.725 | 72.300 | 72.725 | 69.968 | 5,644 |
| 2024-06-07 | 72.875 | 73.000 | 72.600 | 72.725 | 69.968 | 9,948 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 2.6500 SEK |
| 2025-05-15 | 2.2000 SEK |
| 2024-05-16 | 1.5000 SEK |
| 2023-05-12 | 1.2500 SEK |
| 2022-05-13 | 1.1500 SEK |
| 2021-05-14 | 1.1500 SEK |
| 2019-05-17 | 1.2181 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.