Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	34.420	34.420	34.040	34.400	32.364	13,667
2023-09-18	34.980	34.980	34.380	34.750	32.693	65,378
2023-09-15	36.100	36.240	35.320	35.490	33.389	5,869
2023-09-14	35.220	36.160	35.100	36.160	34.019	19,356
2023-09-13	35.430	35.430	34.920	35.430	33.333	5,111
2023-09-12	36.040	36.040	35.460	36.000	33.869	21,426
2023-09-11	36.460	36.660	35.820	36.460	34.302	9,081
2023-09-08	36.180	36.440	35.870	35.870	33.747	4,968
2023-09-07	36.380	36.380	35.620	35.930	33.803	15,619
2023-09-06	37.580	37.580	36.520	36.840	34.659	11,394
2023-09-05	37.430	37.680	37.000	37.570	35.346	16,423
2023-09-04	38.400	38.480	37.740	38.480	36.202	1,135
2023-09-01	37.662	38.500	37.662	38.480	36.202	1,974
2023-08-31	37.260	37.260	37.260	37.260	35.054	98,623
2023-08-30	36.040	36.320	35.500	36.270	34.123	3,816
2023-08-29	35.780	36.580	35.640	36.580	34.414	23,988
2023-08-28	35.629	36.060	35.440	35.629	33.520	55,437
2023-08-25	36.060	36.680	35.900	36.520	34.358	29,862
2023-08-24	36.370	36.370	35.960	36.370	34.217	4,103
2023-08-23	36.760	36.760	36.000	36.710	34.537	21,258
2023-08-22	36.940	37.020	36.300	36.560	34.396	39,759
2023-08-21	37.600	37.600	36.540	36.840	34.659	25,421
2023-08-18	38.670	39.500	37.320	37.360	35.148	32,581
2023-08-17	36.290	37.340	35.580	36.750	34.574	90,579
2023-08-16	34.500	34.500	34.120	34.350	32.316	29,607
2023-08-15	34.730	34.840	34.040	34.560	32.514	25,207
2023-08-14	35.365	35.365	34.700	34.840	32.777	21,156
2023-08-11	36.140	36.140	35.280	35.450	33.351	39,357
2023-08-10	36.900	36.900	36.900	36.900	34.716	19,837
2023-08-09	36.140	36.756	36.140	36.140	34.001	3,939
2023-08-08	36.080	36.080	35.680	35.810	33.690	27,861
2023-08-07	36.350	36.940	36.000	36.000	33.869	10,299
2023-08-04	35.680	36.260	35.680	35.680	33.568	7,792
2023-08-03	34.230	35.160	33.180	34.670	32.618	23,065
2023-08-02	33.600	33.600	33.380	33.380	31.404	7,410
2023-08-01	34.120	34.200	33.880	33.970	31.959	9,399
2023-07-31	34.160	34.160	33.760	33.760	31.761	8,402
2023-07-28	34.460	34.460	33.930	33.930	31.921	10,455
2023-07-27	35.140	35.140	34.760	34.860	32.796	6,117
2023-07-26	35.280	35.280	34.720	35.260	33.173	1,536
2023-07-25	35.640	35.640	35.140	35.640	33.530	2,864
2023-07-24	34.800	36.020	34.800	36.020	33.888	26,316
2023-07-21	34.860	34.860	34.420	34.630	32.580	1,704
2023-07-20	34.840	35.180	34.720	34.900	32.834	31,395
2023-07-19	34.800	35.340	34.800	34.800	32.740	12,315
2023-07-18	34.000	34.560	33.600	34.290	32.260	15,703
2023-07-17	33.110	33.600	33.000	33.090	31.131	10,168
2023-07-14	33.740	33.740	33.320	33.740	31.743	2,674
2023-07-13	34.940	34.940	34.620	34.940	32.872	4,335
2023-07-12	34.660	35.240	34.660	35.050	32.975	10,779
2023-07-11	34.920	34.920	34.400	34.520	32.476	5,420
2023-07-10	35.200	35.280	34.740	34.840	32.777	12,008
2023-07-07	34.250	35.060	34.220	34.880	32.815	22,389
2023-07-06	35.280	35.280	34.650	34.650	32.599	32,229
2023-07-05	35.780	35.780	35.660	35.660	33.549	4,983
2023-07-04	35.490	35.860	35.360	35.360	33.267	7,780
2023-07-03	34.800	35.200	34.800	34.800	32.740	8,233
2023-06-30	34.940	35.480	34.940	34.940	32.872	6,006
2023-06-29	34.460	34.860	34.460	34.540	32.495	4,658
2023-06-28	34.690	34.720	33.600	34.180	32.157	23,541

← NewerPage 14 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.