Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	138.90	141.25	138.80	141.25	138.71	10,558
2026-04-27	138.20	138.45	137.50	138.30	135.81	1,992
2026-04-24	138.50	139.40	137.15	137.15	134.68	2,925
2026-04-23	137.35	138.05	136.50	136.80	134.34	4,097
2026-04-22	138.20	139.50	136.70	138.90	136.40	6,339
2026-04-21	140.20	142.90	138.30	139.55	137.04	32,958
2026-04-20	134.90	135.60	134.40	135.05	132.62	3,629
2026-04-17	135.75	136.99	135.00	135.25	132.82	7,862
2026-04-16	135.20	135.20	133.60	135.05	132.62	6,196
2026-04-15	136.20	137.50	135.00	136.50	134.04	12,354
2026-04-14	138.00	138.00	135.20	137.05	134.58	8,349
2026-04-13	136.50	138.20	135.70	135.85	133.41	1,354
2026-04-10	136.70	138.40	136.70	136.70	134.24	1,449
2026-04-09	135.45	136.10	134.30	135.85	133.41	50,496
2026-04-08	137.35	138.30	134.50	135.35	132.91	12,607
2026-04-07	136.30	137.70	133.50	133.65	131.24	13,260
2026-04-02	134.15	135.75	134.15	135.75	133.31	1,867
2026-04-01	134.40	136.90	134.40	135.75	133.31	17,747
2026-03-31	131.60	133.50	131.60	132.30	129.92	29,078
2026-03-30	130.10	132.70	128.30	131.55	129.18	39,271
2026-03-27	129.85	131.20	128.00	130.30	127.96	2,389
2026-03-26	127.65	133.10	127.40	132.30	129.92	13,854
2026-03-25	128.90	129.00	126.00	128.30	125.99	16,113
2026-03-24	128.60	130.40	127.70	129.85	127.51	67,135
2026-03-23	127.15	132.75	125.35	131.75	129.38	14,084
2026-03-20	132.25	132.25	128.52	130.20	127.86	2,641
2026-03-19	133.15	133.35	131.90	133.15	130.75	45,823
2026-03-18	134.90	135.70	133.90	134.90	132.47	16,908
2026-03-17	134.00	134.75	133.50	134.10	131.69	31,206
2026-03-16	132.60	133.70	131.50	132.10	129.72	53,006
2026-03-13	132.40	133.10	132.00	132.50	130.12	49,555
2026-03-12	133.35	133.55	132.80	132.80	130.41	76,702
2026-03-11	134.50	134.50	133.10	134.30	131.88	8,016
2026-03-10	135.65	135.85	134.20	135.65	133.21	9,109
2026-03-09	132.70	135.00	132.70	133.45	131.05	48,861
2026-03-06	133.05	133.14	132.35	133.05	130.66	4,051
2026-03-05	131.85	132.70	131.85	131.85	129.48	3,544
2026-03-04	128.90	131.70	128.80	131.45	129.08	13,963
2026-03-03	128.00	128.70	126.12	128.70	126.38	2,346
2026-03-02	128.80	130.20	126.70	129.65	127.32	6,570
2026-02-27	128.80	130.70	128.00	128.80	126.48	10,924
2026-02-26	124.30	126.80	124.30	126.40	124.13	9,870
2026-02-25	123.65	124.20	123.00	123.55	121.33	23,875
2026-02-24	124.10	124.10	123.10	124.00	121.77	11,672
2026-02-23	124.00	125.40	123.30	124.00	121.77	65,696
2026-02-20	124.00	125.00	123.50	124.00	121.77	11,698
2026-02-19	122.90	124.90	122.70	122.90	120.69	29,118
2026-02-18	117.35	122.30	117.00	122.00	119.80	26,959
2026-02-17	113.75	118.10	113.60	118.10	115.97	16,987
2026-02-16	115.25	117.20	113.60	115.25	113.18	10,581
2026-02-13	115.85	118.70	115.60	116.00	113.91	22,842
2026-02-12	120.80	121.30	113.70	118.30	116.17	55,684
2026-02-11	136.40	136.40	132.40	133.15	130.75	28,757
2026-02-10	139.15	139.15	137.10	138.00	135.52	928
2026-02-09	140.20	140.80	139.20	139.65	137.14	19,015
2026-02-06	138.90	139.49	137.55	138.20	135.71	13,693
2026-02-05	134.95	138.10	134.95	135.65	133.21	2,996
2026-02-04	133.59	135.00	133.59	133.65	131.24	2,617
2026-02-03	136.70	136.70	133.40	134.50	132.08	14,177
2026-02-02	136.80	138.90	135.75	138.90	136.40	5,163

← NewerPage 3 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.