Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	47.490	47.876	46.500	47.260	44.462	13,248
2023-12-11	47.260	47.720	47.260	47.620	44.801	15,030
2023-12-08	46.650	47.717	46.560	47.600	44.782	24,119
2023-12-07	45.850	46.520	45.380	46.100	43.371	23,316
2023-12-06	44.370	45.720	43.880	45.010	42.345	138,472
2023-12-05	44.940	45.080	44.257	44.880	42.223	71,998
2023-12-04	44.710	45.040	44.660	44.750	42.101	167,383
2023-12-01	44.630	45.040	44.400	44.650	42.007	115,351
2023-11-30	44.230	44.400	43.960	44.060	41.452	5,982
2023-11-29	44.310	44.480	43.762	44.040	41.433	17,331
2023-11-28	43.550	43.997	43.080	43.380	40.812	32,852
2023-11-27	44.480	44.660	43.520	44.210	41.593	12,210
2023-11-24	44.820	45.000	44.260	44.900	42.242	487,883
2023-11-23	47.570	48.940	47.380	48.480	45.610	12,595
2023-11-22	46.300	47.220	46.300	46.370	43.625	1,307
2023-11-21	46.840	46.860	46.080	46.710	43.945	8,636
2023-11-20	45.680	46.523	45.680	45.950	43.230	4,099
2023-11-17	46.420	46.420	45.580	46.160	43.427	4,572
2023-11-16	46.600	46.600	45.680	46.270	43.531	61,909
2023-11-15	47.675	47.820	46.523	46.650	43.888	8,070
2023-11-14	46.420	47.440	45.820	47.200	44.406	9,804
2023-11-13	46.730	47.000	45.360	45.810	43.098	13,628
2023-11-10	47.450	47.900	46.320	46.650	43.888	8,789
2023-11-09	46.520	46.820	45.860	46.100	43.371	20,848
2023-11-08	45.620	46.163	45.280	45.970	43.249	15,699
2023-11-07	46.820	47.220	45.740	45.930	43.211	4,953
2023-11-06	46.310	46.643	45.340	46.020	43.296	18,972
2023-11-03	46.420	46.420	44.540	44.610	41.969	12,252
2023-11-02	43.150	48.220	43.000	44.610	41.969	31,200
2023-11-01	41.260	41.780	40.977	41.220	38.780	4,693
2023-10-31	40.900	41.720	40.900	41.660	39.194	12,077
2023-10-30	40.240	40.880	40.240	40.250	37.867	7,082
2023-10-27	40.000	40.280	39.760	39.830	37.472	4,355
2023-10-26	38.960	39.780	38.960	39.530	37.190	10,352
2023-10-25	39.480	39.480	39.160	39.340	37.011	3,760
2023-10-24	39.140	40.560	39.140	40.310	37.924	12,398
2023-10-23	38.650	38.923	38.360	38.420	36.146	4,797
2023-10-20	39.360	39.460	38.700	38.960	36.654	2,950
2023-10-19	38.780	39.360	38.780	39.170	36.851	3,707
2023-10-18	38.730	39.170	38.600	39.170	36.851	4,283
2023-10-17	39.260	39.380	38.520	39.010	36.701	4,495
2023-10-16	39.010	39.143	38.540	38.630	36.343	9,203
2023-10-13	38.860	39.100	38.420	38.820	36.522	8,976
2023-10-12	38.650	38.920	38.509	38.670	36.381	3,744
2023-10-11	38.420	39.280	38.169	38.480	36.202	93,937
2023-10-10	38.520	38.760	38.120	38.440	36.164	10,767
2023-10-09	38.120	38.240	37.740	38.210	35.948	4,263
2023-10-06	37.910	38.063	37.220	37.550	35.327	10,977
2023-10-05	37.760	38.240	37.500	37.810	35.572	9,953
2023-10-04	37.490	37.560	36.820	37.530	35.308	36,404
2023-10-03	38.600	38.600	36.400	37.340	35.129	29,238
2023-10-02	36.940	38.800	36.940	38.650	36.362	103,807
2023-09-29	34.610	35.259	34.600	34.800	32.740	2,200
2023-09-28	34.282	34.282	33.800	34.120	32.100	18,908
2023-09-27	34.690	34.980	34.120	34.880	32.815	24,074
2023-09-26	35.200	35.300	34.162	34.210	32.185	15,178
2023-09-25	34.660	35.340	34.660	34.940	32.872	19,680
2023-09-22	36.000	36.380	35.038	35.200	33.116	16,262
2023-09-21	34.940	35.460	34.940	34.940	32.872	49,173
2023-09-20	34.330	35.260	34.100	35.070	32.994	74,458

← NewerPage 13 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.