Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	47.480	47.480	46.980	47.320	43.142	14,326
2022-07-11	48.290	49.080	48.080	48.680	44.382	1,440
2022-07-08	49.120	49.120	48.480	48.860	44.546	23,713
2022-07-07	48.720	49.340	48.720	49.195	44.851	4,204
2022-07-06	48.345	48.480	47.740	48.145	43.894	2,069
2022-07-05	46.580	47.020	46.160	46.840	42.704	3,204
2022-07-04	47.120	47.120	46.500	46.750	42.622	1,441
2022-07-01	46.800	47.760	46.760	47.340	43.160	21,034
2022-06-30	47.260	47.260	45.920	46.770	42.640	7,031
2022-06-29	47.300	47.910	47.300	47.910	43.680	6,876
2022-06-28	47.730	48.720	47.660	48.255	43.994	17,030
2022-06-27	46.680	47.200	46.680	47.070	42.914	3,142
2022-06-24	46.800	46.800	46.800	46.800	42.668	0
2022-06-23	46.480	47.400	45.200	46.800	42.668	50,699
2022-06-22	43.760	46.060	42.900	45.510	41.492	11,626
2022-06-21	44.060	45.420	44.040	44.230	40.325	6,879
2022-06-20	43.830	44.560	43.640	44.040	40.152	7,390
2022-06-17	42.540	43.880	42.540	43.620	39.769	63,486
2022-06-16	42.580	43.560	41.900	42.440	38.693	65,663
2022-06-15	42.400	43.640	42.400	43.200	39.386	28,588
2022-06-14	42.400	42.400	41.760	42.100	38.383	13,709
2022-06-13	42.880	42.880	42.040	42.750	38.975	4,908
2022-06-10	44.220	44.220	43.440	43.740	39.878	2,986
2022-06-09	46.480	46.480	44.440	45.220	41.227	8,880
2022-06-08	46.080	46.080	45.320	45.780	41.738	7,299
2022-06-07	46.400	46.500	46.000	46.000	41.938	10,865
2022-06-06	46.800	46.800	46.800	46.800	42.668	0
2022-06-01	47.200	47.200	46.800	46.800	42.668	2,778
2022-05-31	48.055	48.055	47.240	48.055	43.812	6,859
2022-05-30	47.960	48.840	47.960	48.625	44.332	8,951
2022-05-27	47.660	48.420	47.660	47.955	43.721	3,350
2022-05-26	46.610	46.610	46.610	46.610	42.495	0
2022-05-25	46.500	46.940	46.500	46.610	42.495	360
2022-05-24	46.610	47.260	45.960	46.610	42.495	16,270
2022-05-23	48.400	48.400	46.535	46.820	42.686	11,215
2022-05-20	48.460	48.460	47.600	47.600	43.397	10,888
2022-05-19	47.875	48.870	47.660	48.870	44.555	4,880
2022-05-18	49.765	49.820	47.840	48.670	44.373	27,722
2022-05-17	49.910	50.150	48.951	49.205	44.860	284
2022-05-16	49.015	49.600	48.290	48.290	44.026	5,254
2022-05-13	48.600	49.260	48.600	49.260	44.911	7,401
2022-05-12	48.300	49.080	47.360	49.050	43.671	16,618
2022-05-11	47.490	48.740	46.680	47.920	42.665	11,467
2022-05-10	46.340	47.530	46.340	47.530	42.317	11,135
2022-05-09	48.700	48.700	46.420	46.520	41.418	12,872
2022-05-06	49.830	50.700	48.870	48.870	43.510	24,446
2022-05-05	49.780	51.052	49.780	50.255	44.744	36,986
2022-05-04	52.400	52.400	49.160	49.160	43.769	26,569
2022-05-03	50.435	50.450	49.120	49.955	44.476	18,744
2022-04-29	51.675	51.800	50.150	50.345	44.824	50,382
2022-04-28	50.200	51.800	50.200	51.060	45.460	71,565
2022-04-27	50.290	50.550	49.040	49.810	44.347	9,912
2022-04-26	50.850	50.850	49.560	50.200	44.695	15,406
2022-04-25	49.040	51.350	49.040	50.915	45.331	29,593
2022-04-22	51.050	51.050	50.200	50.480	44.944	3,205
2022-04-21	49.940	51.000	49.940	50.210	44.703	14,742
2022-04-20	50.000	50.000	49.100	49.640	44.196	14,143
2022-04-19	48.640	49.760	48.640	49.675	44.227	27,996
2022-04-14	48.960	49.920	48.960	48.960	43.591	26,540
2022-04-13	48.590	49.220	48.360	48.960	43.591	24,763

← NewerPage 19 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.