Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	60.825	61.050	60.350	60.825	57.224	1,979
2024-03-07	61.825	62.150	60.594	60.875	57.271	2,070
2024-03-06	60.200	61.000	59.800	60.725	57.130	5,580
2024-03-05	61.350	61.350	59.796	60.350	56.777	4,367
2024-03-04	61.850	61.850	61.346	61.450	57.812	11,399
2024-03-01	62.150	62.700	61.846	62.150	58.471	1,645
2024-02-29	61.350	61.350	60.600	61.350	57.718	4,969
2024-02-28	60.825	61.300	60.450	60.825	57.224	5,027
2024-02-27	60.250	60.746	59.700	60.250	56.683	5,684
2024-02-26	59.350	60.400	59.150	60.400	56.824	9,396
2024-02-23	58.150	59.150	58.000	59.150	55.648	15,838
2024-02-22	57.825	58.450	57.150	57.825	54.402	4,684
2024-02-21	57.625	57.850	56.938	57.725	54.308	6,361
2024-02-20	59.100	59.100	57.252	57.675	54.261	7,275
2024-02-19	59.525	59.750	58.350	58.350	54.896	16,877
2024-02-16	58.925	59.950	58.900	59.300	55.789	9,297
2024-02-15	59.100	59.196	57.927	59.100	55.601	6,403
2024-02-14	56.625	58.990	56.200	58.775	55.295	8,949
2024-02-13	57.300	57.650	56.300	56.300	52.967	7,528
2024-02-12	57.000	57.700	57.000	57.050	53.673	27,134
2024-02-09	57.450	59.150	55.200	55.525	52.238	11,403
2024-02-08	56.000	57.405	56.000	56.625	53.273	6,539
2024-02-07	50.590	50.850	49.820	50.815	47.807	15,382
2024-02-06	50.870	50.870	50.253	50.870	47.858	1,161
2024-02-05	51.685	51.685	51.047	51.685	48.625	4,627
2024-02-02	52.400	52.400	51.150	51.730	48.668	8,176
2024-02-01	52.850	52.850	52.147	52.775	49.651	1,082
2024-01-31	52.480	53.000	52.480	52.480	49.373	2,231
2024-01-30	51.015	51.450	51.015	51.015	47.995	1,821
2024-01-29	51.305	51.850	50.800	51.305	48.268	6,902
2024-01-26	50.245	50.670	50.200	50.670	47.670	3,396
2024-01-25	50.525	50.525	50.047	50.525	47.534	9,803
2024-01-24	51.400	51.400	50.650	50.815	47.807	11,538
2024-01-23	52.550	52.550	51.103	51.105	48.080	4,758
2024-01-22	52.535	52.750	52.400	52.535	49.425	2,235
2024-01-19	52.875	52.950	51.865	51.865	48.795	11,498
2024-01-18	54.300	55.350	52.150	52.245	49.152	5,633
2024-01-17	52.435	52.947	52.300	52.435	49.331	1,938
2024-01-16	52.925	53.300	52.650	52.925	49.792	6,541
2024-01-15	53.750	53.750	53.097	53.725	50.544	2,265
2024-01-12	54.575	55.150	54.550	54.575	51.344	12,919
2024-01-11	54.300	54.850	54.250	54.400	51.180	4,857
2024-01-10	53.900	54.650	53.900	54.525	51.297	6,538
2024-01-09	53.575	53.950	53.050	53.725	50.544	28,174
2024-01-08	52.675	53.350	52.000	52.775	49.651	11,646
2024-01-05	51.675	52.844	51.000	51.965	48.889	1,519
2024-01-04	51.205	52.000	51.000	51.965	48.889	4,252
2024-01-03	52.000	52.000	50.897	51.295	48.258	8,074
2024-01-02	52.725	52.750	51.600	51.675	48.616	14,481
2023-12-29	51.830	52.900	51.650	52.775	49.651	3,456
2023-12-28	52.210	52.450	51.630	51.630	48.573	4,795
2023-12-27	52.000	52.550	52.000	52.145	49.058	2,787
2023-12-22	51.540	52.070	51.248	51.260	48.225	290,679
2023-12-21	50.550	51.450	50.550	51.395	48.352	5,695
2023-12-20	50.210	50.800	49.800	50.625	47.628	5,950
2023-12-19	49.740	51.050	49.740	50.020	47.059	17,189
2023-12-18	49.575	49.997	49.000	49.195	46.283	5,702
2023-12-15	49.430	50.300	49.180	49.305	46.386	10,135
2023-12-14	48.200	49.680	48.200	49.640	46.701	29,604
2023-12-13	47.820	48.440	47.700	48.100	45.252	27,517

← NewerPage 12 of 22 · 1,263 trading daysOlder →

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.