Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	33.720	33.720	33.000	33.380	31.404	8,256
2023-06-26	34.020	34.020	33.460	33.600	31.611	14,640
2023-06-23	33.620	33.620	33.620	33.620	31.630	0
2023-06-22	34.220	34.220	33.620	33.620	31.630	21,059
2023-06-21	34.900	36.380	34.420	34.900	32.834	11,146
2023-06-20	35.130	35.130	34.780	35.130	33.050	3,559
2023-06-19	36.240	36.240	35.280	35.510	33.408	4,081
2023-06-16	36.500	36.500	36.280	36.500	34.339	4,959
2023-06-15	36.880	37.060	36.264	36.650	34.480	5,430
2023-06-14	36.730	37.040	36.540	36.630	34.462	18,675
2023-06-13	36.520	36.520	36.020	36.290	34.142	25,473
2023-06-12	36.400	36.600	36.164	36.500	34.339	7,756
2023-06-09	36.780	36.780	36.240	36.440	34.283	8,731
2023-06-08	38.060	39.100	36.440	37.030	34.838	10,966
2023-06-07	37.164	37.520	37.164	37.200	34.998	19,137
2023-06-06	35.850	35.850	35.850	35.850	33.728	0
2023-06-05	35.820	36.440	35.820	35.850	33.728	42,391
2023-06-02	35.160	35.980	35.160	35.660	33.549	8,615
2023-06-01	34.330	34.860	34.240	34.400	32.364	10,025
2023-05-31	35.110	35.110	34.540	35.110	33.031	7,293
2023-05-30	36.080	36.080	35.580	36.020	33.888	1,875
2023-05-26	37.320	37.400	36.720	36.860	34.678	36,428
2023-05-25	37.130	37.660	37.130	37.130	34.932	6,347
2023-05-24	37.360	37.720	36.820	37.150	34.951	17,175
2023-05-23	37.560	37.560	37.040	37.410	35.195	22,300
2023-05-22	37.660	37.660	37.060	37.550	35.327	11,598
2023-05-19	37.530	37.950	37.520	37.950	35.703	10,766
2023-05-18	38.750	38.750	38.750	38.750	36.456	0
2023-05-17	38.540	38.750	37.760	38.750	36.456	3,396
2023-05-16	39.078	39.078	38.380	38.750	36.456	7,309
2023-05-15	39.110	39.680	39.030	39.030	36.719	11,105
2023-05-12	39.740	39.740	38.280	38.800	36.503	23,750
2023-05-11	40.260	40.740	40.260	40.420	36.851	10,714
2023-05-10	39.930	40.300	39.820	39.850	36.331	5,768
2023-05-09	40.840	40.840	39.420	39.430	35.949	9,033
2023-05-05	41.300	41.980	40.960	41.300	37.653	27,477
2023-05-04	40.330	42.900	40.240	40.730	37.134	13,384
2023-05-03	37.970	38.000	37.600	38.000	34.645	5,030
2023-05-02	39.260	39.260	37.880	38.460	35.064	17,454
2023-04-28	38.260	39.420	38.260	38.860	35.429	29,974
2023-04-27	37.970	38.900	37.920	38.440	35.046	27,204
2023-04-26	36.920	37.720	36.280	37.050	33.779	8,722
2023-04-25	36.710	36.710	36.400	36.710	33.469	20,558
2023-04-24	37.240	37.240	36.860	37.240	33.952	13,469
2023-04-21	36.610	37.140	36.460	36.900	33.642	2,631
2023-04-20	36.460	36.460	36.040	36.370	33.159	28,794
2023-04-19	36.690	36.690	36.360	36.690	33.450	12,606
2023-04-18	37.170	37.340	36.780	37.340	34.043	25,506
2023-04-17	37.550	37.560	37.320	37.550	34.235	7,770
2023-04-14	37.340	37.700	37.280	37.510	34.198	11,641
2023-04-13	37.150	37.420	37.100	37.260	33.970	16,474
2023-04-12	38.160	38.240	37.180	37.450	34.143	34,234
2023-04-11	38.140	38.140	37.560	37.640	34.317	6,605
2023-04-06	38.080	38.080	38.080	38.080	34.718	73,834
2023-04-05	37.300	38.100	37.300	38.080	34.718	19,725
2023-04-04	36.900	37.120	36.900	37.090	33.815	3,396
2023-04-03	36.160	36.404	36.160	36.160	32.967	14,358
2023-03-31	35.240	36.440	35.100	35.850	32.685	19,481
2023-03-30	33.960	35.440	33.960	35.130	32.028	34,073
2023-03-29	32.920	33.640	32.920	33.360	30.415	130,366

← NewerPage 15 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.