Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	107.75	109.50	107.65	107.65	105.71	553
2025-05-16	107.10	107.10	106.90	106.90	104.98	2,012
2025-05-15	106.60	106.60	105.70	106.60	104.68	318
2025-05-14	107.00	110.10	107.00	108.50	104.39	506,848
2025-05-13	107.45	107.85	106.50	107.55	103.47	3,413
2025-05-12	107.05	107.90	106.40	107.15	103.09	5,912
2025-05-09	109.40	109.40	106.70	106.70	102.66	14,769
2025-05-08	109.65	109.65	105.50	108.20	104.10	3,886
2025-05-07	112.30	112.70	109.60	110.20	106.02	2,986
2025-05-06	111.20	111.20	108.60	111.15	106.94	1,809
2025-05-02	115.90	115.90	114.70	114.80	110.45	1,451
2025-05-01	114.70	114.70	114.70	114.70	110.35	0
2025-04-30	114.70	116.80	114.70	114.70	110.35	6,526
2025-04-29	114.40	114.70	113.10	114.70	110.35	297
2025-04-28	113.15	114.40	112.20	112.70	108.43	8,850
2025-04-25	110.90	113.40	109.50	112.90	108.62	47,260
2025-04-24	111.45	112.10	110.60	111.45	107.23	33,286
2025-04-23	110.80	112.00	110.10	110.80	106.60	109
2025-04-22	110.30	110.60	107.90	110.30	106.12	841
2025-04-17	111.00	111.00	110.10	110.70	106.50	1,571
2025-04-16	111.05	112.20	110.60	110.60	106.41	2,688
2025-04-15	109.25	111.90	108.50	110.90	106.70	3,706
2025-04-14	107.35	108.00	107.20	107.35	103.28	2,062
2025-04-11	105.45	105.90	102.00	103.38	99.456	23,598
2025-04-10	106.20	106.20	104.60	104.60	100.63	2,316
2025-04-09	101.63	102.20	100.50	101.15	97.316	32,538
2025-04-08	100.68	104.60	100.20	104.50	100.54	16,056
2025-04-07	97.250	103.60	96.850	99.375	95.608	43,009
2025-04-04	106.20	106.20	101.70	103.08	99.168	7,858
2025-04-03	105.40	107.70	105.40	107.45	103.38	13,278
2025-04-02	109.90	109.90	105.80	106.50	102.46	4,003
2025-04-01	110.20	111.80	109.25	110.20	106.02	26,218
2025-03-31	109.30	109.30	107.50	108.80	104.68	4,654
2025-03-28	111.40	112.70	111.40	111.55	107.32	4,327
2025-03-27	111.60	111.60	110.30	111.45	107.23	16,527
2025-03-26	112.10	112.10	111.60	112.10	107.85	144
2025-03-25	112.80	113.50	112.60	112.80	108.52	40,392
2025-03-24	114.20	114.50	112.50	114.40	110.06	1,566
2025-03-21	113.75	113.90	112.40	113.75	109.44	1,076
2025-03-20	113.60	113.60	111.60	113.45	109.15	38,389
2025-03-19	111.35	113.20	111.35	111.35	107.13	21,362
2025-03-18	110.70	111.40	110.20	111.35	107.13	4,833
2025-03-17	111.55	111.70	109.90	111.45	107.23	5,507
2025-03-14	110.40	111.90	110.40	110.40	106.21	3,321
2025-03-13	106.70	110.10	106.70	110.10	105.93	14,135
2025-03-12	103.84	106.70	103.84	103.85	99.913	12,570
2025-03-11	102.55	102.55	101.50	102.20	98.326	2,925
2025-03-10	105.90	105.90	102.15	102.68	98.783	1,730
2025-03-07	105.65	106.40	105.30	106.30	102.27	11,335
2025-03-06	107.10	107.10	105.20	105.65	101.65	842
2025-03-05	109.15	109.65	109.00	109.65	105.49	372
2025-03-04	108.75	109.90	108.75	109.05	104.92	9,476
2025-03-03	110.50	110.50	108.30	108.30	104.19	2,138
2025-02-28	110.60	111.20	110.10	110.60	106.41	4,810
2025-02-27	109.00	111.00	109.00	109.25	105.11	2,783
2025-02-26	107.15	108.90	107.15	107.15	103.09	5,255
2025-02-25	107.25	108.00	107.05	107.05	102.99	1,922
2025-02-24	106.50	107.30	106.50	106.50	102.46	826
2025-02-21	106.20	107.35	105.55	106.30	102.27	921
2025-02-20	106.80	107.15	106.20	107.15	103.09	2,308

← NewerPage 7 of 22 · 1,264 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.