Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	108.20	108.40	106.20	106.20	102.17	18,691
2025-02-18	109.85	109.90	108.30	109.85	105.69	6,901
2025-02-17	108.95	110.30	108.95	110.30	106.12	3,957
2025-02-14	107.15	108.30	106.80	107.15	103.09	2,719
2025-02-13	107.50	108.90	107.50	108.70	104.58	18,057
2025-02-12	107.05	111.50	106.30	106.30	102.27	4,617
2025-02-11	102.50	102.50	101.50	102.50	98.614	454
2025-02-10	100.88	101.50	100.50	100.60	96.786	1,621
2025-02-07	99.650	100.10	99.650	99.650	95.872	85
2025-02-06	98.800	100.00	98.800	98.800	95.055	512
2025-02-05	94.525	96.800	94.250	96.100	92.457	204
2025-02-04	94.725	95.700	94.650	94.725	91.134	752
2025-02-03	93.450	94.925	93.450	94.925	91.327	1,327
2025-01-31	89.925	93.400	89.850	91.575	88.104	5,239
2025-01-30	91.300	91.600	90.100	90.150	86.733	750
2025-01-29	92.650	92.650	91.000	91.725	88.248	6,115
2025-01-28	92.250	93.400	92.250	93.250	89.715	514
2025-01-27	92.525	93.200	92.250	92.525	89.018	2,435
2025-01-24	93.500	93.500	92.525	92.525	89.018	7,064
2025-01-23	94.800	95.850	94.800	94.925	91.327	3,229
2025-01-22	93.825	94.125	93.225	94.050	90.485	1,100
2025-01-21	92.450	94.000	92.450	92.525	89.018	2,363
2025-01-20	93.850	93.850	93.050	93.050	89.523	452
2025-01-17	94.800	95.900	94.800	95.050	91.447	741,967
2025-01-16	93.825	94.500	93.825	93.825	90.268	1,165
2025-01-15	92.050	93.250	92.050	93.150	89.619	1,155
2025-01-14	89.675	91.750	89.675	89.675	86.276	16,060
2025-01-13	92.600	92.600	89.850	91.000	87.550	2,585
2025-01-10	94.150	94.200	93.350	94.200	90.629	132
2025-01-09	92.700	94.600	92.700	94.200	90.629	5,482
2025-01-08	90.775	91.950	90.675	90.675	87.238	14,527
2025-01-07	96.850	96.850	91.650	91.825	88.344	8,117
2025-01-06	97.525	97.525	97.525	97.525	93.828	0
2025-01-03	98.125	98.900	97.525	97.525	93.828	449
2025-01-02	96.800	97.900	96.800	96.800	93.131	1,091
2024-12-31	95.000	95.000	95.000	95.000	91.399	0
2024-12-30	95.000	96.550	94.400	95.000	91.399	1,210
2024-12-27	96.300	96.325	96.000	96.325	92.674	707
2024-12-24	96.975	96.975	96.975	96.975	93.299	0
2024-12-23	96.975	96.975	96.050	96.975	93.299	1,204
2024-12-20	97.150	97.150	96.250	96.575	92.914	1,658
2024-12-19	96.025	97.550	96.025	96.025	92.385	3,428
2024-12-18	97.100	97.800	97.100	97.650	93.948	838
2024-12-17	99.550	99.550	95.800	95.825	92.192	2,667
2024-12-16	98.225	99.850	97.400	99.850	96.065	1,450
2024-12-13	99.050	99.050	97.750	97.750	94.045	387
2024-12-12	98.200	98.875	97.650	98.875	95.127	1,128
2024-12-11	99.525	99.525	99.000	99.525	95.752	1
2024-12-10	101.75	102.20	100.00	100.10	96.305	378
2024-12-09	102.10	102.40	101.45	101.45	97.604	1,589
2024-12-06	101.08	102.30	100.70	100.70	96.883	2,822
2024-12-05	100.13	101.40	100.00	100.40	96.594	19,244
2024-12-04	97.500	99.600	97.500	97.925	94.213	7,456
2024-12-03	97.275	97.375	96.800	97.375	93.684	424
2024-12-02	96.425	97.850	96.425	96.425	92.770	2,789
2024-11-29	95.450	96.299	95.450	95.825	92.192	917
2024-11-28	95.525	95.700	95.500	95.525	91.904	1,711,496
2024-11-27	94.350	95.600	94.050	94.050	90.485	2,272
2024-11-26	93.850	93.850	91.750	92.250	88.753	580
2024-11-25	93.625	95.400	93.000	93.525	89.980	16,474

← NewerPage 8 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.