Ambea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 72.675 | 72.675 | 72.675 | 72.675 | 69.920 | 0 |
| 2024-06-05 | 72.675 | 73.000 | 72.400 | 72.675 | 69.920 | 23,811 |
| 2024-06-04 | 72.625 | 72.700 | 71.950 | 72.300 | 69.559 | 747 |
| 2024-06-03 | 73.000 | 73.000 | 72.100 | 73.000 | 70.233 | 344 |
| 2024-05-31 | 71.775 | 73.100 | 71.050 | 73.100 | 70.329 | 1,983 |
| 2024-05-30 | 70.100 | 71.600 | 70.100 | 70.725 | 68.044 | 2,120 |
| 2024-05-29 | 70.700 | 70.700 | 69.650 | 69.875 | 67.226 | 8,753 |
| 2024-05-28 | 71.675 | 71.818 | 71.500 | 71.675 | 68.958 | 962 |
| 2024-05-24 | 68.350 | 70.950 | 68.350 | 70.825 | 68.140 | 9,595 |
| 2024-05-23 | 65.500 | 67.800 | 65.500 | 66.875 | 64.340 | 20,861 |
| 2024-05-22 | 67.350 | 68.250 | 66.250 | 66.300 | 63.787 | 15,039 |
| 2024-05-21 | 66.750 | 67.800 | 66.750 | 66.775 | 64.244 | 8,896 |
| 2024-05-20 | 65.750 | 66.800 | 65.750 | 66.575 | 64.051 | 5,689 |
| 2024-05-17 | 65.050 | 66.300 | 65.050 | 66.100 | 63.594 | 7,182 |
| 2024-05-16 | 66.250 | 66.250 | 64.925 | 64.925 | 62.464 | 2,127 |
| 2024-05-15 | 68.000 | 68.100 | 66.900 | 67.775 | 63.763 | 3,037 |
| 2024-05-14 | 68.500 | 68.500 | 67.800 | 68.250 | 64.210 | 7,031 |
| 2024-05-13 | 69.000 | 69.000 | 68.050 | 68.250 | 64.210 | 1,135 |
| 2024-05-10 | 69.250 | 71.000 | 69.250 | 69.525 | 65.409 | 18,273 |
| 2024-05-09 | 68.100 | 68.100 | 68.100 | 68.100 | 64.068 | 0 |
| 2024-05-08 | 68.250 | 68.250 | 68.050 | 68.100 | 64.068 | 4,332 |
| 2024-05-07 | 66.800 | 68.750 | 66.800 | 68.100 | 64.068 | 2,580,785 |
| 2024-05-03 | 65.100 | 65.100 | 64.000 | 64.775 | 60.940 | 3,996 |
| 2024-05-02 | 63.450 | 63.500 | 62.250 | 62.525 | 58.823 | 6,584 |
| 2024-05-01 | 63.100 | 63.100 | 63.100 | 63.100 | 59.364 | 0 |
| 2024-04-30 | 63.100 | 63.100 | 62.450 | 63.100 | 59.364 | 278 |
| 2024-04-29 | 62.925 | 63.300 | 62.750 | 63.100 | 59.364 | 8,676 |
| 2024-04-26 | 62.575 | 63.404 | 62.350 | 62.525 | 58.823 | 4,399 |
| 2024-04-25 | 62.450 | 63.300 | 61.850 | 62.775 | 59.059 | 2,072,062 |
| 2024-04-24 | 63.900 | 63.900 | 62.300 | 63.000 | 59.270 | 5,594 |
| 2024-04-23 | 64.050 | 64.700 | 62.900 | 63.525 | 59.764 | 2,080,619 |
| 2024-04-22 | 64.200 | 64.200 | 63.450 | 64.050 | 60.258 | 501,747 |
| 2024-04-19 | 62.575 | 64.100 | 61.850 | 63.400 | 59.647 | 15,695 |
| 2024-04-18 | 63.200 | 63.200 | 62.550 | 63.200 | 59.459 | 6,383 |
| 2024-04-17 | 64.525 | 64.900 | 64.500 | 64.725 | 60.893 | 5,922 |
| 2024-04-16 | 64.250 | 65.150 | 63.800 | 64.250 | 60.446 | 11,209 |
| 2024-04-15 | 64.925 | 65.554 | 64.925 | 64.925 | 61.081 | 10,543 |
| 2024-04-12 | 65.525 | 65.700 | 64.996 | 65.525 | 61.646 | 15,426 |
| 2024-04-11 | 65.100 | 65.400 | 64.450 | 65.100 | 61.246 | 10,480 |
| 2024-04-10 | 64.350 | 65.350 | 64.350 | 64.525 | 60.705 | 10,558 |
| 2024-04-09 | 65.100 | 65.150 | 63.925 | 63.925 | 60.141 | 3,275 |
| 2024-04-08 | 64.675 | 65.700 | 64.675 | 64.675 | 60.846 | 16,487 |
| 2024-04-05 | 64.575 | 65.150 | 64.400 | 64.575 | 60.752 | 7,456 |
| 2024-04-04 | 64.700 | 65.190 | 64.700 | 64.725 | 60.893 | 1,105 |
| 2024-04-03 | 63.200 | 65.150 | 63.100 | 64.925 | 61.081 | 14,248 |
| 2024-04-02 | 63.525 | 63.525 | 62.550 | 63.525 | 59.764 | 8,842 |
| 2024-03-28 | 63.525 | 63.900 | 63.400 | 63.450 | 59.694 | 1,615 |
| 2024-03-27 | 64.625 | 65.150 | 63.346 | 63.450 | 59.694 | 4,236 |
| 2024-03-26 | 64.350 | 64.850 | 63.500 | 64.400 | 60.587 | 1,149,042 |
| 2024-03-25 | 64.250 | 64.500 | 64.144 | 64.350 | 60.540 | 2,482 |
| 2024-03-22 | 63.675 | 64.250 | 63.600 | 63.675 | 59.905 | 21,305 |
| 2024-03-21 | 63.350 | 63.775 | 62.750 | 63.775 | 59.999 | 1,437,239 |
| 2024-03-20 | 63.300 | 63.350 | 62.694 | 63.350 | 59.600 | 6,342 |
| 2024-03-19 | 62.023 | 63.294 | 62.023 | 62.925 | 59.200 | 10,682 |
| 2024-03-18 | 61.525 | 62.063 | 61.200 | 61.775 | 58.118 | 12,399 |
| 2024-03-15 | 59.925 | 62.100 | 59.900 | 61.050 | 57.436 | 25,267 |
| 2024-03-14 | 59.925 | 60.028 | 59.550 | 59.925 | 56.377 | 25,895 |
| 2024-03-13 | 57.875 | 60.050 | 57.569 | 59.000 | 55.507 | 327,240 |
| 2024-03-12 | 61.362 | 62.596 | 61.362 | 62.450 | 58.753 | 6,772 |
| 2024-03-11 | 61.200 | 61.750 | 60.950 | 61.250 | 57.624 | 3,210 |
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.