Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	33.600	33.660	32.580	33.170	30.241	36,491
2023-03-27	33.830	33.950	33.660	33.950	30.952	35,571
2023-03-24	33.800	33.800	33.240	33.600	30.633	10,026
2023-03-23	33.860	33.860	33.440	33.830	30.843	3,207
2023-03-22	34.120	34.120	33.860	34.120	31.107	10,261
2023-03-21	34.200	34.820	34.200	34.630	31.572	27,998
2023-03-20	34.420	34.420	33.620	33.970	30.971	18,483
2023-03-17	35.280	35.420	34.680	35.170	32.065	8,401
2023-03-16	35.220	35.220	34.160	35.130	32.028	20,745
2023-03-15	35.510	35.800	34.940	35.510	32.375	27,386
2023-03-14	34.420	35.500	34.420	35.300	32.183	98,604
2023-03-13	34.860	34.860	34.180	34.860	31.782	23,038
2023-03-10	34.980	35.080	34.640	34.940	31.855	24,159
2023-03-09	35.720	35.720	35.339	35.720	32.566	11,561
2023-03-08	35.600	35.702	35.299	35.380	32.256	9,115
2023-03-07	35.720	35.720	35.280	35.530	32.393	20,373
2023-03-06	35.943	35.943	35.680	35.700	32.548	11,089
2023-03-03	35.560	36.040	35.560	35.830	32.666	14,746
2023-03-02	35.300	35.300	35.080	35.300	32.183	13,114
2023-03-01	36.060	36.060	35.479	36.060	32.876	7,705
2023-02-28	36.740	36.740	36.080	36.580	33.350	26,895
2023-02-27	36.160	36.800	36.000	36.800	33.551	18,773
2023-02-24	35.570	35.900	35.280	35.530	32.393	16,455
2023-02-23	36.460	36.520	35.480	35.530	32.393	63,646
2023-02-22	35.280	36.000	35.280	35.510	32.375	20,219
2023-02-21	35.530	36.340	35.520	35.760	32.603	18,828
2023-02-20	35.780	35.840	35.340	35.620	32.475	87,362
2023-02-17	35.940	35.940	35.460	35.850	32.685	20,563
2023-02-16	36.770	37.000	36.060	36.270	33.068	33,118
2023-02-15	36.060	36.740	35.840	36.670	33.432	128,010
2023-02-14	34.880	36.120	34.340	35.780	32.621	107,028
2023-02-13	35.110	35.120	34.160	35.010	31.919	69,092
2023-02-10	35.340	36.060	34.740	34.770	31.700	107,001
2023-02-09	39.700	40.500	33.600	35.340	32.220	183,391
2023-02-08	40.820	41.500	40.640	40.670	37.079	15,849
2023-02-07	39.890	41.320	39.620	41.200	37.562	40,031
2023-02-06	39.970	40.140	39.520	39.760	36.249	20,046
2023-02-03	40.260	40.260	39.360	40.120	36.578	7,648
2023-02-02	39.940	40.740	39.940	40.650	37.061	75,042
2023-02-01	39.640	40.280	39.340	40.000	36.468	18,536
2023-01-31	40.840	42.080	37.200	38.730	35.310	56,955
2023-01-30	40.560	40.960	40.420	40.460	36.888	54,360
2023-01-27	40.460	41.010	40.280	41.010	37.389	4,828
2023-01-26	41.060	41.060	40.290	40.290	36.733	7,789
2023-01-25	41.200	41.200	40.830	41.200	37.562	18,112
2023-01-24	42.620	42.620	41.396	41.660	37.982	23,683
2023-01-23	42.300	43.000	42.300	42.650	38.884	19,731
2023-01-20	41.930	42.380	41.840	41.910	38.210	22,471
2023-01-19	41.620	42.620	41.600	42.290	38.556	10,787
2023-01-18	40.750	42.080	40.380	42.080	38.365	56,461
2023-01-17	40.920	41.140	40.480	41.050	37.426	17,560
2023-01-16	40.630	41.140	40.520	40.770	37.170	70,419
2023-01-13	40.640	40.640	40.020	40.210	36.660	170,983
2023-01-12	40.420	40.840	39.660	40.840	37.234	12,046
2023-01-11	40.800	40.800	40.420	40.800	37.198	33,487
2023-01-10	40.750	40.900	40.480	40.750	37.152	73,458
2023-01-09	43.500	43.500	40.180	40.940	37.325	151,366
2023-01-06	44.520	44.520	44.520	44.520	40.589	0
2023-01-05	44.040	44.520	43.540	44.520	40.589	4,073
2023-01-04	44.680	44.680	43.960	44.520	40.589	71,681

← NewerPage 16 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.