Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	42.270	42.480	41.930	41.930	38.228	18,130
2022-10-05	41.640	41.640	41.280	41.550	37.881	5,320
2022-10-04	41.180	41.900	41.180	41.760	38.073	13,408
2022-10-03	38.400	40.237	38.080	40.180	36.632	15,719
2022-09-30	38.520	39.200	38.520	39.070	35.620	6,095
2022-09-29	38.080	38.080	37.500	37.550	34.235	2,904
2022-09-28	38.760	38.760	37.300	38.020	34.663	15,544
2022-09-27	39.080	39.080	38.260	38.540	35.137	9,270
2022-09-26	39.740	39.860	39.320	39.550	36.058	6,098
2022-09-23	40.020	40.280	38.940	39.810	36.295	20,555
2022-09-22	40.210	40.220	39.430	39.430	35.949	14,173
2022-09-21	40.420	40.880	40.300	40.400	36.833	3,145
2022-09-20	41.220	41.220	40.180	40.710	37.116	58,229
2022-09-16	41.820	41.820	41.000	41.130	37.498	47,851
2022-09-15	42.310	42.320	42.000	42.000	38.292	2,382
2022-09-14	42.250	42.250	41.700	42.250	38.520	15,582
2022-09-13	43.120	43.120	42.360	42.500	38.747	4,728
2022-09-12	43.000	43.000	42.340	42.500	38.747	9,151
2022-09-09	40.800	41.300	40.800	40.800	37.198	32,442
2022-09-08	40.800	40.860	40.340	40.800	37.198	10,416
2022-09-07	41.040	41.040	40.520	40.960	37.343	5,670
2022-09-06	42.060	42.780	41.100	41.680	38.000	17,242
2022-09-05	41.620	42.440	41.620	41.760	38.073	8,579
2022-09-02	42.560	42.560	41.340	42.000	38.292	67,138
2022-09-01	42.940	43.640	41.410	41.410	37.754	14,073
2022-08-31	43.760	43.830	42.360	43.830	39.960	6,384
2022-08-30	43.000	43.000	42.040	42.960	39.167	473
2022-08-26	44.540	44.540	43.000	43.700	39.842	4,790
2022-08-25	44.920	44.920	44.380	44.920	40.954	1,649
2022-08-24	46.000	46.160	45.340	46.080	42.011	4,302
2022-08-23	46.440	46.440	45.740	45.740	41.701	4,616
2022-08-22	46.610	47.860	45.660	45.870	41.820	2,558
2022-08-19	48.240	48.240	46.420	47.130	42.969	17,585
2022-08-18	49.000	50.250	49.000	49.910	45.503	8,856
2022-08-17	49.685	49.760	48.580	49.640	45.257	17,334
2022-08-16	50.145	50.500	50.050	50.145	45.717	1,267
2022-08-15	50.355	50.500	50.000	50.055	45.635	5,372
2022-08-12	49.060	49.840	49.060	49.385	45.025	11,041
2022-08-11	48.390	49.180	48.390	48.390	44.117	2,502
2022-08-10	48.390	48.735	47.680	48.735	44.432	1,027
2022-08-09	48.760	48.760	48.320	48.545	44.259	2,461
2022-08-08	49.295	49.295	48.860	49.295	44.943	2,606
2022-08-05	49.740	49.740	48.480	48.480	44.199	2,906
2022-08-04	49.530	49.540	49.530	49.530	45.157	128
2022-08-03	48.870	49.320	48.715	48.715	44.414	97
2022-08-02	49.630	49.630	49.020	49.630	45.248	2,048
2022-08-01	49.430	50.200	49.260	49.485	45.116	3,361
2022-07-29	49.540	50.500	49.260	49.875	45.471	3,569
2022-07-28	49.150	49.520	48.870	48.870	44.555	8,370
2022-07-27	48.780	49.480	48.520	48.635	44.341	9,427
2022-07-26	50.200	50.200	48.520	49.050	44.719	7,497
2022-07-25	50.905	51.200	50.400	50.915	46.419	2,271
2022-07-22	50.950	51.950	50.950	51.395	46.857	29,316
2022-07-21	50.210	50.450	47.900	50.065	45.645	16,994
2022-07-20	50.770	51.395	50.500	51.395	46.857	14,590
2022-07-19	49.875	50.600	49.875	49.875	45.471	1,691
2022-07-18	48.815	49.420	48.815	48.815	44.505	8,392
2022-07-15	47.820	48.380	47.300	48.155	43.903	5,344
2022-07-14	47.955	48.240	47.603	47.685	43.475	1,573
2022-07-13	47.760	48.020	47.760	48.020	43.780	5,619

← NewerPage 18 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.