Ambea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 87.000 | 88.000 | 84.950 | 85.650 | 82.399 | 460,307 |
| 2024-08-20 | 84.450 | 86.600 | 84.150 | 86.500 | 83.217 | 1,050,247 |
| 2024-08-19 | 83.900 | 84.950 | 82.600 | 84.200 | 81.004 | 718,849 |
| 2024-08-16 | 83.650 | 85.000 | 81.250 | 83.500 | 80.331 | 2,311,481 |
| 2024-08-15 | 78.000 | 79.900 | 77.500 | 79.900 | 76.867 | 114,545 |
| 2024-08-14 | 80.200 | 80.200 | 78.000 | 79.000 | 76.001 | 121,116 |
| 2024-08-13 | 79.450 | 80.800 | 78.600 | 80.250 | 77.204 | 275,277 |
| 2024-08-12 | 78.350 | 79.250 | 77.900 | 79.250 | 76.242 | 215,678 |
| 2024-08-09 | 76.900 | 78.550 | 76.900 | 78.300 | 75.328 | 89,332 |
| 2024-08-08 | 76.350 | 76.900 | 75.300 | 76.900 | 73.981 | 76,446 |
| 2024-08-07 | 76.800 | 77.700 | 76.550 | 76.900 | 73.981 | 85,251 |
| 2024-08-06 | 75.750 | 77.250 | 74.050 | 75.800 | 72.923 | 169,872 |
| 2024-08-05 | 73.000 | 75.950 | 72.000 | 75.550 | 72.682 | 364,322 |
| 2024-08-02 | 77.700 | 78.250 | 75.450 | 77.100 | 74.174 | 183,715 |
| 2024-08-01 | 79.500 | 80.100 | 78.000 | 78.150 | 75.184 | 94,785 |
| 2024-07-31 | 79.800 | 79.950 | 78.900 | 79.750 | 76.723 | 180,192 |
| 2024-07-30 | 79.050 | 79.800 | 78.300 | 79.800 | 76.771 | 58,958 |
| 2024-07-29 | 78.750 | 79.950 | 78.600 | 79.300 | 76.290 | 146,302 |
| 2024-07-26 | 79.100 | 79.100 | 78.150 | 78.750 | 75.761 | 180,197 |
| 2024-07-25 | 79.350 | 79.350 | 77.650 | 79.200 | 76.194 | 109,881 |
| 2024-07-24 | 80.900 | 80.900 | 79.450 | 80.300 | 77.252 | 80,371 |
| 2024-07-23 | 80.850 | 81.250 | 80.000 | 81.000 | 77.926 | 142,132 |
| 2024-07-22 | 79.050 | 80.900 | 78.250 | 80.900 | 77.829 | 198,296 |
| 2024-07-19 | 79.250 | 79.650 | 77.750 | 79.050 | 76.050 | 90,339 |
| 2024-07-18 | 77.300 | 79.800 | 76.750 | 79.800 | 76.771 | 153,049 |
| 2024-07-17 | 77.150 | 77.800 | 76.750 | 77.300 | 74.366 | 123,742 |
| 2024-07-16 | 76.200 | 78.450 | 75.550 | 77.650 | 74.703 | 122,981 |
| 2024-07-15 | 76.000 | 77.250 | 75.350 | 76.200 | 73.308 | 96,985 |
| 2024-07-12 | 76.150 | 76.750 | 75.150 | 76.050 | 73.163 | 249,972 |
| 2024-07-11 | 73.450 | 76.900 | 73.450 | 76.150 | 73.260 | 251,967 |
| 2024-07-10 | 74.450 | 74.800 | 72.550 | 73.400 | 70.614 | 311,292 |
| 2024-07-09 | 76.400 | 76.400 | 74.350 | 74.450 | 71.624 | 151,400 |
| 2024-07-08 | 79.400 | 79.400 | 75.350 | 76.800 | 73.885 | 336,093 |
| 2024-07-05 | 78.950 | 80.250 | 78.800 | 79.400 | 76.386 | 181,832 |
| 2024-07-04 | 79.150 | 79.150 | 78.450 | 78.550 | 75.569 | 67,171 |
| 2024-07-03 | 79.800 | 79.800 | 78.650 | 79.150 | 76.146 | 255,796 |
| 2024-07-02 | 78.600 | 79.300 | 78.000 | 79.300 | 76.290 | 191,390 |
| 2024-07-01 | 77.800 | 79.150 | 77.200 | 78.600 | 75.617 | 230,152 |
| 2024-06-28 | 77.850 | 78.750 | 77.150 | 78.400 | 75.424 | 215,084 |
| 2024-06-27 | 77.200 | 77.650 | 76.000 | 77.650 | 74.703 | 170,830 |
| 2024-06-26 | 77.500 | 78.400 | 76.700 | 77.200 | 74.270 | 221,563 |
| 2024-06-25 | 75.300 | 77.200 | 75.300 | 76.600 | 73.693 | 215,725 |
| 2024-06-24 | 76.700 | 77.000 | 74.900 | 75.350 | 72.490 | 207,141 |
| 2024-06-20 | 74.650 | 77.100 | 74.350 | 76.700 | 73.789 | 382,683 |
| 2024-06-19 | 76.500 | 76.500 | 74.550 | 74.650 | 71.817 | 195,939 |
| 2024-06-18 | 76.000 | 76.850 | 75.450 | 76.500 | 73.596 | 261,548 |
| 2024-06-17 | 74.800 | 75.600 | 74.050 | 75.450 | 72.586 | 193,542 |
| 2024-06-14 | 75.500 | 76.400 | 74.200 | 74.650 | 71.817 | 259,351 |
| 2024-06-13 | 75.900 | 76.400 | 74.450 | 74.950 | 72.105 | 289,245 |
| 2024-06-12 | 72.250 | 75.800 | 72.200 | 75.700 | 72.827 | 385,822 |
| 2024-06-11 | 73.400 | 73.400 | 71.150 | 72.050 | 69.315 | 249,871 |
| 2024-06-10 | 72.850 | 73.400 | 72.300 | 73.400 | 70.614 | 181,283 |
| 2024-06-07 | 73.000 | 73.050 | 72.350 | 72.750 | 69.989 | 360,945 |
| 2024-06-05 | 72.950 | 73.100 | 72.200 | 73.000 | 70.229 | 391,922 |
| 2024-06-04 | 72.350 | 73.100 | 71.800 | 72.500 | 69.748 | 282,468 |
| 2024-06-03 | 72.950 | 73.250 | 71.950 | 72.350 | 69.604 | 233,049 |
| 2024-05-31 | 71.800 | 73.150 | 70.950 | 72.850 | 70.085 | 354,982 |
| 2024-05-30 | 69.600 | 71.600 | 69.350 | 71.600 | 68.882 | 574,409 |
| 2024-05-29 | 71.100 | 71.600 | 69.600 | 69.700 | 67.054 | 222,504 |
| 2024-05-28 | 71.650 | 72.350 | 71.100 | 71.600 | 68.882 | 177,092 |
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.