Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	48.220	49.530	48.220	49.530	44.098	3,251
2022-04-11	47.740	49.080	47.740	48.925	43.559	17,617
2022-04-08	47.925	48.500	47.925	48.480	43.163	1,762
2022-04-07	47.765	48.780	47.240	47.510	42.300	65,864
2022-04-06	47.320	47.320	46.580	46.670	41.552	6,270
2022-04-05	49.141	49.141	47.560	48.065	42.794	6,032
2022-04-04	48.980	49.619	48.980	49.440	44.018	2,230
2022-04-01	48.180	48.400	48.180	48.290	42.994	4,218
2022-03-31	47.660	47.880	47.660	47.865	42.616	3,895
2022-03-30	48.040	48.040	46.940	47.640	42.415	4,108
2022-03-29	47.400	48.120	47.400	47.630	42.406	2,771
2022-03-28	46.710	47.200	46.440	47.200	42.024	6,335
2022-03-25	47.120	47.120	45.860	46.100	41.044	2,563
2022-03-24	45.840	45.840	45.240	45.660	40.652	11,520
2022-03-23	47.000	47.000	46.340	46.400	41.311	1,415
2022-03-22	49.481	49.481	47.970	48.400	43.092	7,481
2022-03-21	49.980	49.980	49.070	49.070	43.688	16,294
2022-03-18	49.965	50.050	48.840	49.730	44.276	70,681
2022-03-17	49.180	50.050	49.180	49.305	43.898	28,336
2022-03-16	48.818	48.818	48.000	48.000	42.736	18,457
2022-03-15	49.000	49.000	48.200	48.780	43.430	22,598
2022-03-14	49.070	49.400	48.700	49.195	43.800	10,112
2022-03-11	48.520	49.680	48.520	49.585	44.147	6,991
2022-03-10	49.395	50.350	48.220	48.635	43.301	18,616
2022-03-09	47.640	50.050	47.425	49.875	44.405	19,877
2022-03-08	45.745	47.780	45.745	47.050	41.890	11,844
2022-03-07	44.650	46.740	43.540	45.700	40.688	33,691
2022-03-04	46.330	46.680	45.700	46.310	41.231	17,104
2022-03-03	47.700	47.700	46.217	47.070	41.908	6,162
2022-03-02	48.355	49.100	47.660	48.580	43.252	17,216
2022-03-01	48.300	49.520	47.800	48.355	43.052	10,417
2022-02-28	48.670	50.650	48.492	50.390	44.864	28,584
2022-02-25	47.090	48.540	46.640	48.155	42.874	13,403
2022-02-24	43.740	46.900	42.520	46.670	41.552	37,710
2022-02-23	45.340	45.900	44.540	44.540	39.655	8,396
2022-02-22	43.700	45.200	43.520	44.540	39.655	18,681
2022-02-21	44.800	45.380	44.300	44.370	39.504	35,787
2022-02-18	46.640	46.640	45.191	45.280	40.314	16,104
2022-02-17	49.380	49.380	46.630	46.630	41.516	7,672
2022-02-16	49.080	49.880	49.080	49.430	44.009	19,639
2022-02-15	47.830	49.500	46.980	49.385	43.969	14,937
2022-02-14	47.820	47.820	46.900	47.450	42.246	27,552
2022-02-11	49.955	50.550	48.740	50.010	44.525	39,801
2022-02-10	51.575	51.700	49.720	49.720	44.267	36,043
2022-02-09	50.390	52.300	49.778	51.005	45.411	42,673
2022-02-08	52.000	52.000	51.645	51.685	46.017	4,074
2022-02-07	51.650	52.153	51.650	52.100	46.386	14,429
2022-02-04	51.200	51.200	50.500	50.635	45.082	29,376
2022-02-03	52.590	53.100	52.000	53.100	47.277	12,748
2022-02-02	52.850	52.850	52.200	52.725	46.943	14,493
2022-02-01	52.775	53.050	52.450	52.825	47.032	35,911
2022-01-31	51.910	52.100	51.005	51.910	46.217	13,020
2022-01-28	51.300	51.300	50.200	51.260	45.638	9,236
2022-01-27	50.780	50.850	50.450	50.780	45.211	16,564
2022-01-26	50.950	51.850	50.950	51.485	45.839	5,174
2022-01-25	51.620	52.550	50.728	50.915	45.331	8,362
2022-01-24	53.350	53.350	50.449	50.525	44.984	23,489
2022-01-21	55.050	55.050	54.395	54.675	48.679	2,676
2022-01-20	54.200	55.250	54.200	55.100	49.057	22,529
2022-01-19	54.350	54.650	53.800	54.300	48.345	7,271

← NewerPage 20 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.