Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	186.00	186.00	184.80	186.00	186.00	6
2026-10-15	182.50	185.40	182.50	184.80	184.80	2,178
2026-10-14	183.10	183.10	181.60	181.60	181.60	5,309
2026-10-13	179.75	181.80	179.70	181.60	181.60	23,274
2026-10-12	179.75	180.44	178.65	179.10	179.10	15,325
2026-10-09	178.00	179.97	177.40	178.40	178.40	46,904
2026-10-08	173.25	177.80	169.25	177.25	177.25	24,343
2026-10-07	175.30	175.30	172.90	172.90	172.90	311,638
2026-10-06	178.00	182.90	178.00	180.09	180.09	64,881
2026-10-05	173.15	176.65	171.70	175.34	175.34	169,110
2026-10-02	174.30	174.80	170.30	172.60	172.60	21,812
2026-10-01	173.25	174.10	172.10	172.10	172.10	1,937
2026-09-30	177.15	177.30	173.15	173.15	173.15	630,230
2026-09-29	173.80	177.80	173.80	176.45	176.45	33,477
2026-09-28	172.40	174.40	171.15	172.90	172.90	6,255
2026-09-25	173.25	175.15	173.00	173.75	173.75	1,829
2026-09-24	173.25	174.30	173.05	173.05	173.05	5,380
2026-09-23	175.45	175.85	173.05	175.85	175.85	11,446
2026-09-22	175.60	175.60	172.10	175.60	175.60	1,554
2026-09-21	174.50	176.80	172.40	175.70	175.70	2,089
2026-09-18	174.00	175.10	172.20	172.20	172.20	263,589
2026-09-17	174.70	176.80	174.20	176.00	176.00	8,228
2026-09-16	171.20	175.40	171.20	173.85	173.85	15,938
2026-09-15	165.55	169.50	163.30	167.55	167.55	16,118
2026-09-14	166.00	169.50	163.95	164.58	164.58	38,010
2026-09-11	167.80	167.80	165.00	166.00	166.00	30,240
2026-09-10	167.75	169.20	167.00	167.15	167.15	41,388
2026-09-09	163.65	167.20	162.70	166.70	166.70	28,593
2026-09-08	169.75	169.75	163.70	165.59	165.59	14,514
2026-09-07	171.05	172.10	170.55	171.73	171.73	3,402
2026-09-04	172.00	173.30	170.60	172.10	172.10	5,176
2026-09-03	171.00	174.90	171.00	172.50	172.50	3,240
2026-09-02	173.85	174.60	170.20	171.05	171.05	7,120
2026-09-01	172.10	174.30	172.10	172.58	172.58	18,010
2026-08-28	171.75	175.20	171.10	172.70	172.70	10,036
2026-08-27	172.40	174.50	172.00	172.00	172.00	7,953
2026-08-26	173.45	175.00	170.20	172.00	172.00	85,687
2026-08-25	170.10	174.20	170.10	173.45	173.45	15,947
2026-08-24	174.40	175.90	170.00	173.01	173.01	12,290
2026-08-21	171.00	175.50	171.00	174.80	174.80	2,793
2026-08-20	165.80	171.90	165.80	170.00	170.00	162,965
2026-08-19	160.40	167.50	158.50	164.90	164.90	126,626
2026-08-18	145.25	146.40	144.60	145.97	145.97	5,805
2026-08-17	143.55	145.70	142.55	143.72	143.72	1,626
2026-08-14	141.10	143.65	141.10	141.45	141.45	24,903
2026-08-13	140.50	142.30	140.50	142.30	142.30	10,278
2026-08-12	139.75	141.20	139.20	139.85	139.85	1,655
2026-08-11	140.60	142.00	140.05	141.91	141.91	3,419
2026-08-10	140.80	140.80	138.40	139.52	139.52	21,983
2026-08-07	143.45	144.05	142.00	142.00	142.00	9,516
2026-08-06	144.00	144.00	142.00	143.85	143.85	5,253
2026-08-05	142.60	144.30	142.30	142.80	142.80	2,874
2026-08-04	143.50	143.50	142.70	142.89	142.89	4,532
2026-08-03	143.50	143.90	143.50	143.50	143.50	475
2026-07-31	145.35	145.75	143.90	145.55	145.55	58,005
2026-07-30	144.00	146.35	144.00	144.30	144.30	4,767
2026-07-29	143.40	143.40	142.00	142.40	142.40	7,707
2026-07-28	144.45	144.45	141.50	142.65	142.65	5,781
2026-07-27	142.10	144.10	142.10	142.60	142.60	10,151
2026-07-24	138.50	141.10	137.90	138.60	138.60	19,465

Page 1 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.