Ambea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 125.45 | 125.80 | 124.80 | 125.25 | 123.00 | 32,483 |
| 2025-11-03 | 128.90 | 128.90 | 124.90 | 124.90 | 122.65 | 6,899 |
| 2025-10-31 | 128.80 | 128.80 | 127.00 | 127.75 | 125.45 | 1,854 |
| 2025-10-30 | 129.10 | 130.30 | 129.10 | 130.30 | 127.96 | 10,288 |
| 2025-10-29 | 127.60 | 128.70 | 127.60 | 127.65 | 125.35 | 4,206 |
| 2025-10-28 | 126.10 | 127.00 | 125.80 | 126.50 | 124.22 | 4,361 |
| 2025-10-27 | 125.75 | 128.20 | 125.30 | 128.20 | 125.89 | 7,736 |
| 2025-10-24 | 124.00 | 125.75 | 124.00 | 125.75 | 123.49 | 3,181 |
| 2025-10-23 | 122.00 | 123.10 | 122.00 | 122.00 | 119.80 | 2,313 |
| 2025-10-22 | 122.60 | 123.00 | 121.20 | 122.40 | 120.20 | 14,089 |
| 2025-10-21 | 123.25 | 123.70 | 122.60 | 123.05 | 120.84 | 7,302 |
| 2025-10-20 | 124.40 | 124.40 | 122.60 | 124.40 | 122.16 | 14,180 |
| 2025-10-17 | 124.90 | 127.70 | 124.70 | 125.85 | 123.59 | 5,199 |
| 2025-10-16 | 124.90 | 125.70 | 124.20 | 125.25 | 123.00 | 3,432 |
| 2025-10-15 | 126.20 | 126.40 | 124.95 | 125.85 | 123.59 | 2,465 |
| 2025-10-14 | 125.75 | 125.75 | 124.10 | 125.75 | 123.49 | 2,444 |
| 2025-10-13 | 127.15 | 127.15 | 125.70 | 127.15 | 124.86 | 1,962 |
| 2025-10-10 | 128.10 | 129.40 | 126.60 | 129.25 | 126.92 | 7,046 |
| 2025-10-09 | 127.25 | 128.80 | 126.90 | 127.25 | 124.96 | 12,444 |
| 2025-10-08 | 130.30 | 130.70 | 126.65 | 127.35 | 125.06 | 46,148 |
| 2025-10-07 | 131.05 | 132.10 | 130.40 | 130.80 | 128.45 | 10,451 |
| 2025-10-06 | 128.20 | 130.50 | 128.00 | 128.70 | 126.38 | 17,851 |
| 2025-10-03 | 129.15 | 130.09 | 128.80 | 129.15 | 126.83 | 3,125 |
| 2025-10-02 | 134.50 | 134.50 | 128.90 | 130.40 | 128.05 | 9,606 |
| 2025-10-01 | 134.40 | 135.40 | 133.90 | 135.35 | 132.91 | 4,272 |
| 2025-09-30 | 133.40 | 135.90 | 133.40 | 135.25 | 132.82 | 13,558 |
| 2025-09-29 | 132.80 | 133.00 | 131.40 | 132.60 | 130.21 | 2,139 |
| 2025-09-26 | 132.70 | 133.40 | 132.10 | 132.70 | 130.31 | 7,602 |
| 2025-09-25 | 131.45 | 133.00 | 131.30 | 132.00 | 129.62 | 22,206 |
| 2025-09-24 | 132.00 | 132.10 | 131.50 | 132.00 | 129.62 | 247 |
| 2025-09-23 | 133.45 | 134.20 | 132.20 | 133.45 | 131.05 | 16,976 |
| 2025-09-22 | 133.45 | 133.45 | 132.00 | 133.45 | 131.05 | 12,698 |
| 2025-09-19 | 132.90 | 133.70 | 132.30 | 132.90 | 130.51 | 5,044 |
| 2025-09-18 | 130.60 | 132.70 | 130.60 | 130.60 | 128.25 | 9,717 |
| 2025-09-17 | 130.70 | 131.00 | 130.20 | 130.60 | 128.25 | 25,431 |
| 2025-09-16 | 132.10 | 132.10 | 130.20 | 132.10 | 129.72 | 8,695 |
| 2025-09-15 | 135.00 | 135.00 | 132.50 | 132.80 | 130.41 | 2,580 |
| 2025-09-12 | 133.15 | 136.30 | 131.60 | 135.75 | 133.31 | 21,931 |
| 2025-09-11 | 134.00 | 135.80 | 133.75 | 134.00 | 131.59 | 40,709 |
| 2025-09-10 | 131.85 | 133.90 | 131.85 | 131.85 | 129.48 | 26,361 |
| 2025-09-09 | 130.20 | 131.90 | 130.20 | 130.20 | 127.86 | 16,132 |
| 2025-09-08 | 127.00 | 129.80 | 127.00 | 129.45 | 127.12 | 10,960 |
| 2025-09-05 | 126.40 | 128.20 | 126.20 | 126.80 | 124.52 | 745 |
| 2025-09-04 | 124.19 | 126.14 | 124.19 | 125.55 | 123.29 | 38,665 |
| 2025-09-03 | 123.85 | 124.20 | 122.85 | 124.20 | 121.96 | 38,240 |
| 2025-09-02 | 125.05 | 125.05 | 123.30 | 125.05 | 122.80 | 21,028 |
| 2025-09-01 | 127.65 | 127.80 | 126.00 | 126.90 | 124.62 | 14,791 |
| 2025-08-29 | 127.15 | 127.90 | 125.70 | 127.35 | 125.06 | 7,120 |
| 2025-08-28 | 130.70 | 130.70 | 127.15 | 127.15 | 124.86 | 47,753 |
| 2025-08-27 | 127.65 | 130.60 | 127.10 | 128.10 | 125.79 | 828,666 |
| 2025-08-26 | 136.70 | 137.40 | 136.40 | 136.70 | 134.24 | 3,539 |
| 2025-08-22 | 136.20 | 136.89 | 136.20 | 136.30 | 133.85 | 17,365 |
| 2025-08-21 | 131.70 | 136.50 | 131.70 | 134.60 | 132.18 | 122,556 |
| 2025-08-20 | 126.80 | 129.90 | 126.00 | 128.80 | 126.48 | 17,213 |
| 2025-08-19 | 122.90 | 127.00 | 121.60 | 126.60 | 124.32 | 29,898 |
| 2025-08-18 | 114.50 | 115.00 | 114.40 | 114.70 | 112.64 | 13,789 |
| 2025-08-15 | 115.15 | 115.15 | 113.67 | 115.15 | 113.08 | 4,012 |
| 2025-08-14 | 118.00 | 118.00 | 116.40 | 116.40 | 114.31 | 2,966 |
| 2025-08-13 | 117.92 | 119.20 | 117.92 | 118.00 | 115.88 | 884 |
| 2025-08-12 | 118.50 | 118.50 | 117.70 | 118.50 | 116.37 | 1,685 |
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.