Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	54.750	54.750	54.100	54.100	48.167	16,399
2022-01-17	55.950	55.950	55.150	55.925	49.792	16,314
2022-01-14	56.100	56.525	55.550	56.525	50.326	23,308
2022-01-13	56.825	57.550	56.100	56.925	50.682	25,776
2022-01-12	58.550	58.550	57.575	57.575	51.261	3,205
2022-01-11	58.150	59.050	58.150	58.450	52.040	2,960
2022-01-10	57.875	58.400	57.400	57.675	51.350	14,750
2022-01-07	59.050	59.050	57.756	57.775	51.439	13,284
2022-01-06	61.625	61.625	61.625	61.625	54.867	0
2022-01-05	61.625	61.625	60.450	61.625	54.867	11,606
2022-01-04	62.300	62.300	61.200	61.625	54.867	4,376
2021-12-31	61.000	61.000	61.000	61.000	54.310	0
2021-12-30	60.100	61.000	59.550	61.000	54.310	11,053
2021-12-29	59.525	60.150	59.000	59.525	52.997	7,315
2021-12-24	59.350	59.350	59.350	59.350	52.841	0
2021-12-23	59.450	59.750	58.494	59.350	52.841	3,715
2021-12-22	58.100	59.000	57.300	58.925	52.463	35,964
2021-12-21	56.675	57.750	55.900	57.400	51.105	16,917
2021-12-20	55.600	56.700	55.600	55.725	49.614	29,338
2021-12-17	54.950	56.500	54.950	56.400	50.215	25,709
2021-12-16	54.255	54.255	53.355	54.000	48.078	26,888
2021-12-15	53.675	53.750	52.592	53.400	47.544	13,557
2021-12-14	53.825	54.350	52.900	53.575	47.699	21,993
2021-12-13	53.825	54.050	53.150	53.150	47.321	325,204
2021-12-10	54.700	54.700	53.950	54.150	48.211	4,361
2021-12-09	56.150	56.150	55.650	55.775	49.658	13,508
2021-12-08	56.600	56.600	54.775	54.775	48.768	25,765
2021-12-07	55.825	57.300	55.750	57.000	50.749	30,864
2021-12-06	54.200	56.000	53.750	55.875	49.747	16,985
2021-12-03	53.200	53.200	53.200	53.200	47.366	25,738
2021-12-02	56.350	56.350	54.450	54.450	48.478	14,095
2021-12-01	55.300	56.700	53.950	55.875	49.747	25,866
2021-11-30	54.775	55.400	53.700	55.400	49.324	69,388
2021-11-29	55.775	56.000	54.750	55.150	49.102	25,420
2021-11-26	56.825	57.000	55.000	56.050	49.903	26,972
2021-11-25	58.500	58.500	56.900	58.100	51.728	23,996
2021-11-24	58.750	58.750	57.100	57.525	51.216	48,137
2021-11-23	61.050	61.050	58.500	59.250	52.752	47,663
2021-11-22	62.250	62.250	61.000	61.000	54.310	7,763
2021-11-19	63.750	63.750	62.200	62.450	55.601	10,107
2021-11-18	65.500	65.500	63.906	64.875	57.760	9,597
2021-11-17	67.800	67.800	66.100	66.300	59.029	12,777
2021-11-16	68.300	68.500	67.500	67.775	60.342	19,774
2021-11-15	65.625	68.750	65.350	67.875	60.431	38,449
2021-11-12	66.050	66.050	65.450	65.450	58.272	2,486
2021-11-11	65.550	65.550	64.300	65.100	57.960	10,007
2021-11-10	67.050	67.300	64.900	65.400	58.228	193,903
2021-11-09	67.600	67.600	67.000	67.300	59.919	21,438
2021-11-08	68.625	70.000	67.157	67.350	59.964	280,371
2021-11-05	66.050	70.500	66.050	66.050	58.806	37,724
2021-11-04	63.200	66.750	63.200	66.050	58.806	90,450
2021-11-03	59.925	60.100	58.650	59.000	52.529	8,163
2021-11-02	60.150	60.150	58.700	58.775	52.329	7,743
2021-11-01	59.825	60.100	59.700	59.825	53.264	9,634
2021-10-29	60.500	60.500	59.350	59.675	53.130	7,184
2021-10-28	62.250	62.800	60.850	61.250	54.533	1,609
2021-10-27	61.725	62.750	61.725	61.725	54.956	8,745
2021-10-26	62.250	63.350	61.550	62.350	55.512	13,546
2021-10-25	61.875	62.500	60.825	60.825	54.154	12,118
2021-10-22	61.525	62.348	61.200	62.300	55.468	294,577

← NewerPage 21 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.