Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	60.400	60.800	59.600	60.750	57.133	158,059
2024-02-26	59.150	60.450	59.150	60.400	56.804	284,607
2024-02-23	58.450	59.300	57.650	59.150	55.628	171,535
2024-02-22	57.850	58.750	57.150	58.450	54.970	151,340
2024-02-21	57.850	58.450	56.700	57.850	54.405	205,459
2024-02-20	59.100	59.100	56.600	57.850	54.405	302,058
2024-02-19	59.750	60.000	58.300	59.100	55.581	166,909
2024-02-16	59.200	60.100	58.400	59.750	56.192	373,605
2024-02-15	59.000	59.200	57.450	59.200	55.675	274,649
2024-02-14	56.200	59.250	56.050	59.000	55.487	314,664
2024-02-13	57.650	57.900	56.200	57.300	53.888	496,276
2024-02-12	57.150	57.900	55.950	57.650	54.217	250,692
2024-02-09	57.350	59.650	54.550	56.050	52.713	673,268
2024-02-08	55.000	58.900	54.450	56.950	53.559	1,291,106
2024-02-07	50.250	51.200	49.640	50.450	47.446	117,447
2024-02-06	51.000	51.350	50.000	50.250	47.258	93,586
2024-02-05	51.250	52.000	51.000	51.050	48.010	80,530
2024-02-02	52.050	52.550	51.150	51.250	48.198	60,565
2024-02-01	52.850	52.950	52.000	52.150	49.045	163,229
2024-01-31	51.400	53.250	51.400	52.850	49.703	129,996
2024-01-30	51.050	51.800	51.050	51.100	48.057	87,704
2024-01-29	51.300	52.000	50.650	51.050	48.010	126,056
2024-01-26	50.050	50.700	49.340	50.600	47.587	114,342
2024-01-25	50.600	51.000	49.760	50.050	47.070	181,256
2024-01-24	51.200	52.050	50.600	50.950	47.916	169,818
2024-01-23	53.400	53.400	51.100	51.100	48.057	299,812
2024-01-22	53.100	53.100	52.100	52.750	49.609	110,789
2024-01-19	52.700	53.000	51.850	52.050	48.951	159,549
2024-01-18	54.200	55.250	51.650	52.550	49.421	461,401
2024-01-17	52.750	52.950	51.700	52.950	49.797	156,306
2024-01-16	53.100	53.300	51.850	52.900	49.750	200,764
2024-01-15	54.800	54.900	52.950	53.100	49.938	134,910
2024-01-12	54.200	55.250	54.200	54.750	51.490	256,845
2024-01-11	54.200	55.000	54.000	54.200	50.973	275,940
2024-01-10	53.450	54.650	53.450	54.600	51.349	159,253
2024-01-09	53.950	54.000	52.850	53.800	50.597	132,145
2024-01-08	52.850	53.400	51.600	53.300	50.126	121,119
2024-01-05	51.950	52.900	50.950	52.850	49.703	124,684
2024-01-04	51.050	52.000	50.650	52.000	48.904	118,438
2024-01-03	52.000	52.000	50.650	50.900	47.869	164,798
2024-01-02	52.750	52.850	51.500	52.000	48.904	166,956
2023-12-29	51.650	52.900	51.650	52.600	49.468	215,700
2023-12-28	52.450	52.800	51.550	52.200	49.092	110,069
2023-12-27	52.000	52.650	51.700	52.450	49.327	134,463
2023-12-22	51.450	52.350	51.100	52.100	48.998	174,528
2023-12-21	50.550	51.600	50.000	51.450	48.387	194,801
2023-12-20	50.650	50.850	49.560	50.800	47.775	132,610
2023-12-19	49.740	51.150	49.740	50.650	47.634	296,258
2023-12-18	49.320	50.000	48.800	50.000	47.023	152,957
2023-12-15	49.500	50.350	49.160	49.260	46.327	206,754
2023-12-14	48.200	49.960	48.160	49.380	46.440	310,328
2023-12-13	47.920	48.500	47.580	48.200	45.330	197,883
2023-12-12	47.640	47.940	46.460	47.760	44.916	154,699
2023-12-11	47.720	47.740	47.140	47.640	44.803	175,937
2023-12-08	46.840	47.760	46.700	47.720	44.879	223,222
2023-12-07	45.700	46.620	45.180	46.520	43.750	181,743
2023-12-06	44.260	45.840	43.700	45.580	42.866	235,563
2023-12-05	45.000	45.200	44.260	44.260	41.625	125,417
2023-12-04	44.800	45.080	44.600	44.860	42.189	133,392
2023-12-01	44.760	45.060	44.280	44.620	41.963	196,002

← NewerPage 12 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.