Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	140.40	140.40	137.75	137.75	137.75	1,760
2026-07-22	139.60	143.25	139.60	142.00	142.00	814
2026-07-21	143.20	143.20	139.10	140.21	140.21	5,085
2026-07-20	144.70	146.15	143.00	143.28	143.28	13,059
2026-07-17	144.80	144.80	142.60	142.60	142.60	25,576
2026-07-16	144.20	145.75	142.72	143.45	143.45	20,467
2026-07-15	140.70	144.35	140.25	143.65	143.65	6,022
2026-07-14	141.85	141.85	140.20	140.74	140.74	19,755
2026-07-13	142.00	143.10	140.45	141.82	141.82	37,841
2026-07-10	144.60	144.60	141.80	144.10	144.10	40,287
2026-07-09	145.05	145.20	142.70	143.45	143.45	21,958
2026-07-08	155.65	155.80	144.20	146.40	146.40	57,692
2026-07-07	154.10	156.50	153.80	155.10	155.10	41,087
2026-07-06	156.70	156.70	152.40	153.20	153.20	38,120
2026-07-03	159.25	159.90	155.30	156.30	156.30	46,964
2026-07-02	152.10	159.60	152.10	157.65	157.65	160,433
2026-07-01	149.65	151.00	146.50	149.45	149.45	251,128
2026-06-30	145.65	149.50	144.00	148.20	148.20	60,245
2026-06-29	134.50	148.60	133.30	147.50	147.50	169,360
2026-06-26	138.10	138.90	137.30	138.00	138.00	2,469
2026-06-25	137.35	138.40	136.70	137.45	137.45	38,292
2026-06-24	133.05	136.70	131.80	135.15	135.15	17,524
2026-06-23	131.75	133.95	131.20	131.96	131.96	71,816
2026-06-22	132.30	132.30	130.50	131.56	131.56	13,022
2026-06-19	132.70	132.70	132.70	132.70	132.70	0
2026-06-18	133.00	133.00	131.50	132.70	132.70	2,174
2026-06-17	134.50	134.50	132.60	134.50	134.50	19,558
2026-06-16	139.30	139.30	133.80	135.65	135.65	3,808
2026-06-15	141.05	142.20	137.20	138.40	138.40	16,175
2026-06-12	140.50	141.00	139.30	140.50	140.50	2,948
2026-06-11	139.55	140.10	139.10	139.65	139.65	7,043
2026-06-10	139.00	141.00	139.00	139.55	139.55	899
2026-06-09	138.10	139.70	137.40	137.70	137.70	9,422
2026-06-08	140.50	140.50	137.60	137.60	137.60	9,454
2026-06-05	140.80	141.50	139.90	140.20	140.20	55,519
2026-06-04	135.65	139.90	135.40	138.30	138.30	5,324
2026-06-03	137.90	137.90	135.30	137.35	137.35	6,342
2026-06-02	146.35	146.35	137.75	139.89	139.89	14,206
2026-06-01	149.75	149.75	144.50	145.40	145.40	40,972
2026-05-29	151.25	152.20	150.90	151.05	151.05	18,292
2026-05-28	150.30	151.60	150.05	150.10	150.10	41,229
2026-05-27	151.45	151.80	151.00	151.55	151.55	18,576
2026-05-26	151.25	151.80	150.40	150.75	150.75	7,966
2026-05-22	150.10	150.60	148.10	150.10	150.10	59,157
2026-05-21	148.70	151.45	148.50	151.45	151.45	10,209
2026-05-20	146.00	148.80	145.80	147.31	147.31	29,824
2026-05-19	143.85	147.30	143.85	146.09	146.09	17,962
2026-05-18	144.60	144.60	141.20	142.65	142.65	7,936
2026-05-15	147.80	147.80	145.75	147.55	147.55	19,041
2026-05-14	147.25	147.25	147.25	147.25	147.25	0
2026-05-13	146.10	147.25	145.60	147.25	147.25	6,807
2026-05-12	147.75	147.75	146.40	147.25	144.60	4,194
2026-05-11	147.25	148.70	147.25	148.10	145.43	5,868
2026-05-08	146.85	148.20	146.85	147.75	145.09	8,981
2026-05-07	144.30	147.30	142.40	145.75	143.13	18,650
2026-05-06	134.30	135.15	133.40	133.85	131.44	43,587
2026-05-05	135.05	135.60	131.50	132.30	129.92	9,777
2026-05-01	140.40	140.40	140.40	140.40	137.87	0
2026-04-30	140.30	141.50	139.70	140.40	137.87	1,621
2026-04-29	140.80	141.20	139.55	139.55	137.04	27,317

← NewerPage 2 of 5 · 252 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.