Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	93.450	93.450	92.450	93.150	89.619	255
2024-11-21	92.450	93.200	91.550	92.525	89.018	1,693
2024-11-20	92.925	93.450	92.650	93.450	89.908	8,078
2024-11-19	94.400	94.850	91.500	92.250	88.753	1,344
2024-11-18	94.300	94.300	93.100	93.725	90.172	2,183
2024-11-15	95.000	95.600	94.150	94.775	91.182	2,898
2024-11-14	96.200	96.200	95.300	96.200	92.553	501
2024-11-13	95.950	95.950	95.000	95.375	91.760	3,465
2024-11-12	97.450	97.450	95.900	96.225	92.577	1,467
2024-11-11	98.650	98.650	96.050	97.250	93.563	6,856
2024-11-08	100.13	100.60	98.450	99.350	95.584	4,592
2024-11-07	95.650	98.200	95.650	97.075	93.395	3,778
2024-11-06	95.825	99.000	93.500	94.350	90.773	5,780
2024-11-05	89.625	90.400	86.925	86.925	83.630	4,065
2024-11-04	90.050	91.450	89.650	90.200	86.781	4,496
2024-11-01	90.575	92.150	90.307	92.150	88.657	789
2024-10-31	92.150	92.150	90.650	92.150	88.657	8,120
2024-10-30	93.400	93.400	91.650	91.875	88.392	2,784
2024-10-29	94.525	95.050	93.450	94.525	90.942	1,691
2024-10-28	93.300	94.500	93.300	93.300	89.763	135,841
2024-10-25	92.100	93.408	92.050	92.050	88.561	47,787
2024-10-24	91.350	92.900	91.350	92.300	88.801	3,266
2024-10-23	91.725	91.900	90.500	91.775	88.296	1,726
2024-10-22	91.600	91.600	90.250	90.250	86.829	2,750
2024-10-21	91.875	92.600	91.875	91.875	88.392	3,497
2024-10-18	91.925	92.400	91.400	91.400	87.935	478,053
2024-10-17	92.775	93.000	90.950	91.825	88.344	2,381
2024-10-16	89.950	92.950	89.950	92.400	88.897	4,698
2024-10-15	87.600	88.925	87.600	88.925	85.554	13,079
2024-10-14	87.450	87.450	86.350	87.450	84.135	1,355
2024-10-11	86.525	87.900	86.500	86.625	83.341	3,346
2024-10-10	87.250	87.250	85.850	86.000	82.740	3,574
2024-10-09	88.150	88.150	87.150	88.150	84.808	7,002
2024-10-08	88.700	89.550	88.700	89.250	85.867	1,466
2024-10-07	88.900	88.900	87.650	88.725	85.362	1,322
2024-10-04	88.250	89.000	87.825	87.825	84.496	2,527
2024-10-03	89.500	89.500	87.500	88.450	85.097	2,512
2024-10-02	90.100	90.100	89.600	89.775	86.372	16,467
2024-10-01	90.250	90.750	90.019	90.050	86.636	2,363
2024-09-30	89.450	90.450	89.450	90.350	86.925	12,395
2024-09-27	88.350	89.100	87.800	88.675	85.314	2,475
2024-09-26	89.450	90.450	89.350	89.350	85.963	9,460
2024-09-25	89.950	90.600	89.950	90.050	86.636	5,641
2024-09-24	91.200	91.200	89.775	89.775	86.372	774
2024-09-23	91.500	91.950	91.500	91.525	88.056	7,264
2024-09-20	90.500	91.100	90.500	90.675	87.238	701,624
2024-09-19	90.300	90.700	90.050	90.675	87.238	7,215
2024-09-18	90.250	90.650	89.200	90.250	86.829	4,411
2024-09-17	90.100	90.500	90.050	90.250	86.829	5,258
2024-09-16	89.625	90.200	88.800	89.000	85.626	16,047
2024-09-13	89.850	89.850	89.173	89.400	86.011	8,692
2024-09-12	90.150	90.300	89.200	90.100	86.685	8,258
2024-09-11	90.350	90.400	89.450	90.350	86.925	3,812
2024-09-10	88.900	90.900	88.900	90.300	86.877	59,099
2024-09-09	87.875	88.600	86.400	87.825	84.496	7,037
2024-09-06	87.775	88.750	87.725	87.725	84.400	2,732
2024-09-05	88.800	88.800	87.050	87.200	83.894	3,541
2024-09-04	86.950	89.050	86.950	87.675	84.351	4,577
2024-09-03	91.000	91.000	85.950	86.250	82.980	14,449
2024-09-02	91.525	92.100	91.250	91.525	88.056	1,189

← NewerPage 9 of 22 · 1,263 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.