Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	45.280	45.280	44.500	44.980	41.009	3,375
2022-12-30	44.310	45.000	44.020	44.610	40.671	25,356
2022-12-29	43.660	44.840	43.620	44.560	40.626	15,100
2022-12-28	43.780	44.200	43.180	43.970	40.088	20,170
2022-12-23	43.400	43.400	41.700	42.080	38.365	12,573
2022-12-22	46.230	46.600	45.760	46.140	42.066	10,749
2022-12-21	45.800	45.800	45.110	45.110	41.127	5,788
2022-12-20	45.860	45.860	44.680	45.240	41.246	47,363
2022-12-19	46.120	46.120	45.520	45.620	41.592	8,416
2022-12-16	46.420	46.420	45.660	46.140	42.066	64,825
2022-12-15	48.240	48.240	45.580	45.740	41.701	14,365
2022-12-14	49.160	49.160	48.680	49.060	44.728	53,182
2022-12-13	48.200	49.840	47.920	49.150	44.810	29,303
2022-12-12	48.680	49.580	48.680	48.870	44.555	13,808
2022-12-09	49.195	49.195	48.600	49.195	44.851	34,617
2022-12-08	49.020	49.020	48.380	48.925	44.605	65,113
2022-12-07	49.140	49.140	48.400	48.400	44.127	2,172
2022-12-06	51.100	51.100	49.575	49.575	45.198	9,157
2022-12-05	50.750	51.305	50.750	51.305	46.775	52,595
2022-12-02	50.953	51.277	50.953	51.015	46.511	2,415
2022-12-01	51.500	51.500	50.635	50.635	46.164	20,650
2022-11-30	51.260	51.600	50.550	51.005	46.502	34,023
2022-11-29	51.348	51.348	50.950	51.240	46.716	5,303
2022-11-28	51.800	51.800	50.800	51.730	47.163	48,048
2022-11-25	51.820	52.150	51.427	51.485	46.939	7,548
2022-11-24	51.540	52.000	51.400	51.450	46.907	20,260
2022-11-23	51.200	51.550	51.200	51.540	46.989	7,837
2022-11-22	50.270	51.000	50.270	50.780	46.296	11,493
2022-11-21	49.630	50.800	49.320	49.810	45.412	23,370
2022-11-18	50.735	50.800	50.534	50.545	46.082	9,525
2022-11-17	49.875	50.747	49.580	50.490	46.032	38,520
2022-11-16	50.165	51.200	49.480	50.000	45.585	16,297
2022-11-15	49.965	49.965	49.965	49.965	45.553	40,801
2022-11-14	48.680	49.910	48.380	49.910	45.503	40,303
2022-11-11	49.005	49.005	49.005	49.005	44.678	61,129
2022-11-10	46.880	48.300	45.640	47.865	43.639	11,291
2022-11-09	47.680	47.680	46.880	46.900	42.759	15,757
2022-11-08	48.480	48.620	47.402	48.210	43.953	15,893
2022-11-07	46.350	48.290	46.240	48.290	44.026	27,346
2022-11-04	45.620	46.320	43.620	45.150	41.163	9,001
2022-11-03	45.150	45.150	45.150	45.150	41.163	8,602
2022-11-02	40.250	40.250	40.250	40.250	36.696	3,059
2022-11-01	40.350	40.350	40.350	40.350	36.787	7,888
2022-10-31	38.710	38.710	38.710	38.710	35.292	2,977
2022-10-28	38.880	38.880	38.880	38.880	35.447	8,249
2022-10-27	38.960	38.960	38.960	38.960	35.520	17,419
2022-10-26	38.120	38.120	38.120	38.120	34.754	3,803
2022-10-25	38.920	38.920	38.920	38.920	35.484	9,103
2022-10-24	39.740	39.740	38.560	39.200	35.739	6,083
2022-10-21	38.960	38.960	38.960	38.960	35.520	3,891
2022-10-20	39.110	39.110	39.110	39.110	35.657	19,723
2022-10-19	40.860	40.860	40.860	40.860	37.252	2,416
2022-10-18	42.060	42.060	42.060	42.060	38.346	2,753
2022-10-17	40.260	42.220	40.260	42.000	38.292	8,734
2022-10-14	40.690	41.000	40.020	40.880	37.271	24,191
2022-10-13	40.020	40.680	39.380	40.230	36.678	2,519
2022-10-12	39.679	40.140	39.679	39.970	36.441	3,345
2022-10-11	40.180	40.180	39.580	40.060	36.523	9,705
2022-10-10	40.230	41.060	39.920	40.690	37.097	14,075
2022-10-07	41.640	42.180	40.020	40.400	36.833	6,382

← NewerPage 17 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.