Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	118.50	118.50	117.70	118.50	116.37	1,685
2025-08-11	119.05	119.05	118.00	119.05	116.91	23,507
2025-08-08	118.30	119.05	117.60	119.05	116.91	9,110
2025-08-07	117.35	119.20	117.35	117.35	115.24	9,224
2025-08-06	120.40	120.50	117.80	118.40	116.27	3,896
2025-08-05	120.30	122.42	118.30	118.30	116.17	5,458
2025-08-04	121.05	122.11	119.20	121.05	118.87	2,517
2025-08-01	121.50	121.50	120.10	120.10	117.94	716
2025-07-31	123.10	124.90	123.10	124.80	122.55	6,721
2025-07-30	123.63	123.63	121.80	121.85	119.66	11,714
2025-07-29	121.65	123.50	121.65	123.45	121.23	16,261
2025-07-28	120.50	120.90	120.25	120.50	118.33	2,881
2025-07-25	118.90	119.90	118.50	118.90	116.76	4,622
2025-07-24	117.55	118.40	116.80	118.00	115.88	1,881
2025-07-23	118.20	120.00	116.80	117.75	115.63	502,035
2025-07-22	118.60	118.60	117.30	118.60	116.47	4,981
2025-07-21	118.00	119.40	118.00	118.00	115.88	11,877
2025-07-18	119.20	119.20	118.30	119.05	116.91	9,406
2025-07-17	121.00	121.00	118.80	120.60	118.43	4,246
2025-07-16	120.30	121.80	120.30	120.30	118.14	9,951
2025-07-15	120.00	120.10	119.10	119.35	117.20	5,794
2025-07-14	118.40	120.00	118.10	118.10	115.97	2,510
2025-07-11	120.20	120.55	118.80	119.55	117.40	775
2025-07-10	119.50	122.40	119.50	120.50	118.33	28,665
2025-07-09	117.65	118.84	117.15	117.15	115.04	8,923
2025-07-08	116.30	117.70	115.85	115.85	113.77	6,261
2025-07-07	117.15	117.60	116.50	116.60	114.50	4,540
2025-07-04	115.80	116.40	115.80	116.40	114.31	357
2025-07-03	114.50	115.70	113.85	113.85	111.80	1,266
2025-07-02	114.80	114.80	113.35	113.35	111.31	13,178
2025-07-01	114.90	116.70	114.90	116.10	114.01	4,964
2025-06-30	112.80	113.30	112.30	112.80	110.77	3,999
2025-06-27	112.50	112.80	111.70	112.40	110.38	2,571
2025-06-26	114.50	115.00	111.80	112.00	109.98	12,601
2025-06-25	113.55	114.50	113.15	113.15	111.11	8,507
2025-06-24	113.75	115.00	112.30	114.00	111.95	19,749
2025-06-23	111.05	113.80	111.00	113.15	111.11	2,789
2025-06-20	111.65	111.65	111.65	111.65	109.64	0
2025-06-19	110.20	112.00	109.60	111.65	109.64	1,057
2025-06-18	110.40	110.40	108.80	110.30	108.32	3,781
2025-06-17	110.40	110.70	109.10	109.85	107.87	23,441
2025-06-16	111.15	111.75	110.80	111.75	109.74	925
2025-06-13	110.20	111.40	110.20	110.60	108.61	22,408
2025-06-12	111.25	112.70	111.20	112.70	110.67	2,660
2025-06-11	111.15	111.40	110.25	110.60	108.61	16,040
2025-06-10	110.80	112.00	110.70	110.70	108.71	12,845
2025-06-09	112.10	112.70	111.30	112.20	110.18	13,789
2025-06-06	110.50	110.50	110.50	110.50	108.51	0
2025-06-05	110.50	112.40	110.50	110.50	108.51	416
2025-06-04	109.65	110.30	109.25	109.25	107.28	3,751
2025-06-03	108.90	109.90	108.40	109.35	107.38	8,771
2025-06-02	106.40	109.30	106.30	109.05	107.09	5,211
2025-05-30	108.30	108.30	107.00	108.30	106.35	13,976
2025-05-29	110.90	110.90	110.90	110.90	108.90	0
2025-05-28	109.55	110.90	108.60	110.90	108.90	538
2025-05-27	113.50	113.50	109.90	110.90	108.90	1,514
2025-05-23	106.70	107.80	105.40	106.90	104.98	1,938
2025-05-22	107.30	107.30	105.65	105.65	103.75	7,205
2025-05-21	107.35	107.65	106.80	107.65	105.71	707
2025-05-20	109.35	109.35	107.80	109.35	107.38	2,006

← NewerPage 6 of 22 · 1,266 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.