Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	70.750	71.800	70.150	71.650	68.930	195,174
2024-05-24	66.750	70.950	66.500	70.700	68.017	628,720
2024-05-23	65.000	68.050	64.800	67.150	64.601	9,161,885
2024-05-22	67.900	68.250	65.950	65.950	63.447	256,649
2024-05-21	66.750	68.500	66.300	66.950	64.409	265,474
2024-05-20	65.500	67.000	65.200	66.650	64.120	159,238
2024-05-17	65.000	66.300	64.600	65.500	63.014	282,603
2024-05-16	66.900	66.900	64.950	65.050	62.581	228,992
2024-05-15	67.800	68.100	66.850	66.850	62.870	502,486
2024-05-14	70.000	70.000	67.750	67.800	63.763	285,650
2024-05-13	69.500	70.700	67.800	68.150	64.092	290,887
2024-05-10	68.900	71.050	68.900	69.500	65.362	397,516
2024-05-08	68.800	68.950	67.600	67.950	63.904	182,501
2024-05-07	66.800	68.800	66.750	68.750	64.656	716,622
2024-05-06	64.950	67.500	63.950	66.650	62.681	629,273
2024-05-03	66.600	67.000	63.750	64.850	60.989	791,007
2024-05-02	63.450	64.050	62.000	62.450	58.732	183,795
2024-04-30	63.400	63.450	62.100	63.450	59.672	174,061
2024-04-29	62.800	64.000	62.750	63.200	59.437	212,224
2024-04-26	62.350	63.400	62.300	63.400	59.625	179,282
2024-04-25	62.900	63.350	61.600	62.200	58.496	154,602
2024-04-24	65.300	65.650	61.800	62.300	58.591	430,092
2024-04-23	63.500	64.650	62.950	64.400	60.565	154,768
2024-04-22	64.200	64.650	63.300	63.500	59.719	69,688
2024-04-19	62.200	64.100	61.550	63.950	60.142	165,579
2024-04-18	65.500	65.500	62.250	62.900	59.155	99,584
2024-04-17	64.200	65.450	64.200	64.600	60.754	92,651
2024-04-16	64.500	65.150	63.800	64.900	61.036	152,149
2024-04-15	64.950	65.700	64.850	65.100	61.224	149,438
2024-04-12	65.500	65.950	64.900	65.000	61.130	152,181
2024-04-11	65.400	65.400	64.300	65.400	61.506	142,988
2024-04-10	64.300	65.450	64.050	64.900	61.036	202,211
2024-04-09	65.000	65.300	63.900	64.050	60.236	117,391
2024-04-08	64.800	65.700	64.700	65.150	61.271	180,607
2024-04-05	65.100	65.300	64.300	64.600	60.754	196,320
2024-04-04	64.500	65.450	64.350	65.200	61.318	194,088
2024-04-03	63.050	65.100	63.050	64.850	60.989	237,366
2024-04-02	63.750	63.800	61.800	62.900	59.155	233,690
2024-03-28	63.300	64.150	62.900	63.750	59.954	153,388
2024-03-27	64.800	65.500	63.350	63.350	59.578	124,328
2024-03-26	64.500	64.900	63.300	64.800	60.942	178,663
2024-03-25	64.100	64.850	63.700	64.150	60.330	240,445
2024-03-22	63.550	64.350	63.100	64.100	60.283	222,287
2024-03-21	63.500	63.900	62.650	63.250	59.484	201,361
2024-03-20	63.300	63.500	62.500	62.700	58.967	195,744
2024-03-19	61.600	63.450	61.450	63.300	59.531	296,751
2024-03-18	61.650	62.150	61.200	61.800	58.120	246,357
2024-03-15	59.850	62.100	59.800	61.650	57.979	495,803
2024-03-14	59.750	60.200	59.450	59.700	56.145	469,591
2024-03-13	58.000	60.150	57.650	59.750	56.192	9,781,272
2024-03-12	61.400	62.600	60.800	62.600	58.873	210,681
2024-03-11	61.000	62.000	60.300	61.400	57.744	167,466
2024-03-08	60.600	61.200	60.300	60.950	57.321	133,427
2024-03-07	62.150	62.150	60.300	60.600	56.992	153,443
2024-03-06	59.800	61.250	59.450	60.700	57.086	265,557
2024-03-05	61.350	61.400	59.750	59.800	56.239	320,647
2024-03-04	61.850	62.950	60.900	61.350	57.697	286,322
2024-03-01	62.100	63.300	61.500	61.850	58.167	298,630
2024-02-29	61.300	61.900	60.500	61.250	57.603	209,708
2024-02-28	60.800	61.350	60.350	61.200	57.556	153,995

← NewerPage 11 of 21 · 1,257 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.