Ambea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 135.80 | 137.10 | 135.80 | 136.20 | 133.75 | 3,853 |
| 2026-01-29 | 137.05 | 137.10 | 134.60 | 134.80 | 132.37 | 16,858 |
| 2026-01-28 | 136.55 | 136.55 | 135.05 | 135.05 | 132.62 | 12,186 |
| 2026-01-27 | 138.60 | 139.60 | 138.00 | 138.60 | 136.11 | 11,183 |
| 2026-01-26 | 134.30 | 138.80 | 133.00 | 136.80 | 134.34 | 5,094 |
| 2026-01-23 | 133.15 | 134.40 | 132.80 | 132.80 | 130.41 | 2,486 |
| 2026-01-22 | 132.10 | 133.75 | 132.10 | 132.10 | 129.72 | 13,666 |
| 2026-01-21 | 131.50 | 131.50 | 129.30 | 129.45 | 127.12 | 23,525 |
| 2026-01-20 | 133.05 | 133.80 | 132.30 | 133.05 | 130.66 | 842 |
| 2026-01-19 | 133.45 | 133.45 | 131.85 | 133.45 | 131.05 | 3,303 |
| 2026-01-16 | 132.10 | 134.30 | 132.10 | 132.10 | 129.72 | 1,064 |
| 2026-01-15 | 131.85 | 132.70 | 130.20 | 131.85 | 129.48 | 2,468 |
| 2026-01-14 | 133.75 | 134.40 | 132.40 | 132.80 | 130.41 | 19,121 |
| 2026-01-13 | 136.00 | 136.00 | 133.80 | 135.55 | 133.11 | 5,592 |
| 2026-01-12 | 138.60 | 138.60 | 136.80 | 136.80 | 134.34 | 17,076 |
| 2026-01-09 | 141.45 | 141.45 | 139.20 | 141.45 | 138.90 | 2,004 |
| 2026-01-08 | 141.45 | 142.80 | 141.45 | 141.85 | 139.30 | 6,762 |
| 2026-01-07 | 138.00 | 141.50 | 137.80 | 141.15 | 138.61 | 14,079 |
| 2026-01-06 | 140.80 | 140.80 | 140.80 | 140.80 | 138.27 | 0 |
| 2026-01-05 | 139.35 | 140.80 | 137.55 | 140.80 | 138.27 | 2,115 |
| 2026-01-02 | 141.75 | 141.80 | 138.80 | 140.80 | 138.27 | 4,363 |
| 2025-12-31 | 140.50 | 140.50 | 140.50 | 140.50 | 137.97 | 0 |
| 2025-12-30 | 141.05 | 141.50 | 140.40 | 140.50 | 137.97 | 1,766 |
| 2025-12-29 | 140.80 | 140.80 | 139.50 | 140.70 | 138.17 | 12,979 |
| 2025-12-24 | 140.90 | 140.90 | 140.90 | 140.90 | 138.36 | 0 |
| 2025-12-23 | 141.40 | 141.40 | 139.60 | 140.90 | 138.36 | 7,770 |
| 2025-12-22 | 141.65 | 141.70 | 140.20 | 141.45 | 138.90 | 28,453 |
| 2025-12-19 | 140.40 | 143.60 | 140.05 | 142.60 | 140.03 | 55,762 |
| 2025-12-18 | 139.05 | 139.50 | 138.20 | 138.50 | 136.01 | 4,707 |
| 2025-12-17 | 140.10 | 140.50 | 138.40 | 140.50 | 137.97 | 25,246 |
| 2025-12-16 | 138.90 | 140.30 | 138.70 | 138.70 | 136.20 | 97,569 |
| 2025-12-15 | 137.70 | 139.15 | 137.70 | 137.75 | 135.27 | 5,724 |
| 2025-12-12 | 136.70 | 138.30 | 136.70 | 137.35 | 134.88 | 6,734 |
| 2025-12-11 | 135.55 | 135.80 | 134.50 | 135.45 | 133.01 | 8,452 |
| 2025-12-10 | 133.40 | 135.70 | 133.40 | 135.05 | 132.62 | 28,091 |
| 2025-12-09 | 131.45 | 133.95 | 131.45 | 133.55 | 131.15 | 46,524 |
| 2025-12-08 | 131.15 | 132.20 | 130.80 | 131.75 | 129.38 | 15,465 |
| 2025-12-05 | 131.85 | 132.10 | 130.70 | 131.35 | 128.99 | 40,627 |
| 2025-12-04 | 133.05 | 133.30 | 130.30 | 132.00 | 129.62 | 56,319 |
| 2025-12-03 | 132.30 | 132.60 | 130.80 | 130.80 | 128.45 | 74,889 |
| 2025-12-02 | 136.40 | 136.50 | 132.00 | 134.00 | 131.59 | 34,176 |
| 2025-12-01 | 140.70 | 140.70 | 138.50 | 140.20 | 137.68 | 3,533 |
| 2025-11-28 | 139.65 | 141.10 | 139.40 | 139.45 | 136.94 | 12,016 |
| 2025-11-27 | 137.80 | 139.10 | 137.80 | 138.00 | 135.52 | 2,935 |
| 2025-11-26 | 137.45 | 137.65 | 136.40 | 137.05 | 134.58 | 36,587 |
| 2025-11-25 | 135.15 | 137.30 | 135.15 | 135.15 | 132.72 | 7,586 |
| 2025-11-24 | 132.70 | 134.60 | 132.70 | 133.05 | 130.66 | 11,634 |
| 2025-11-21 | 128.40 | 130.90 | 128.40 | 130.90 | 128.54 | 30,647 |
| 2025-11-20 | 128.00 | 128.50 | 127.00 | 127.35 | 125.06 | 9,577 |
| 2025-11-19 | 127.00 | 127.00 | 125.86 | 126.60 | 124.32 | 6,128 |
| 2025-11-18 | 126.70 | 128.20 | 126.00 | 128.20 | 125.89 | 7,338 |
| 2025-11-17 | 128.50 | 129.80 | 127.85 | 127.85 | 125.55 | 14,374 |
| 2025-11-14 | 128.20 | 128.20 | 127.65 | 127.75 | 125.45 | 266 |
| 2025-11-13 | 128.00 | 130.20 | 128.00 | 129.45 | 127.12 | 1,741 |
| 2025-11-12 | 127.45 | 128.30 | 127.00 | 127.65 | 125.35 | 5,102 |
| 2025-11-11 | 127.75 | 127.90 | 126.60 | 126.60 | 124.32 | 7,670 |
| 2025-11-10 | 128.00 | 128.90 | 126.20 | 126.80 | 124.52 | 15,907 |
| 2025-11-07 | 127.10 | 128.60 | 127.10 | 128.60 | 126.29 | 25,759 |
| 2025-11-06 | 123.15 | 125.15 | 122.50 | 125.15 | 122.90 | 7,576 |
| 2025-11-05 | 129.00 | 129.00 | 121.80 | 123.75 | 121.52 | 22,264 |
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.