Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	44.140	44.640	43.920	44.280	41.643	233,512
2023-11-29	44.480	44.560	43.560	44.280	41.643	300,118
2023-11-28	43.620	44.100	43.040	44.000	41.380	366,747
2023-11-27	44.460	44.740	43.400	43.600	41.004	292,557
2023-11-24	45.000	45.100	44.100	44.420	41.775	9,401,605
2023-11-23	47.380	49.060	47.360	48.060	45.198	214,810
2023-11-22	46.300	47.220	45.940	47.160	44.352	264,557
2023-11-21	46.860	47.020	46.000	46.300	43.543	119,892
2023-11-20	45.680	46.520	45.340	46.520	43.750	141,296
2023-11-17	46.420	46.600	45.420	45.680	42.960	160,196
2023-11-16	46.600	46.600	45.680	46.000	43.261	80,955
2023-11-15	47.500	48.020	46.280	46.520	43.750	121,918
2023-11-14	45.820	47.520	44.760	47.300	44.484	177,665
2023-11-13	47.000	47.000	45.320	45.820	43.092	234,454
2023-11-10	47.900	47.900	46.320	46.400	43.637	190,845
2023-11-09	46.240	46.860	45.780	46.720	43.938	139,145
2023-11-08	45.760	46.160	45.020	46.160	43.412	362,243
2023-11-07	46.640	47.460	45.380	45.760	43.035	207,428
2023-11-06	45.680	46.640	44.860	46.640	43.863	283,121
2023-11-03	46.260	47.620	44.540	44.540	41.888	431,407
2023-11-02	43.000	48.220	43.000	44.240	41.606	1,154,279
2023-11-01	41.460	41.820	40.840	40.980	38.540	146,764
2023-10-31	40.940	41.640	40.700	41.460	38.991	153,452
2023-10-30	40.020	40.840	39.960	40.620	38.201	197,828
2023-10-27	40.340	40.420	39.520	40.020	37.637	75,057
2023-10-26	39.180	39.780	38.300	39.640	37.280	140,082
2023-10-25	40.380	40.560	38.960	39.380	37.035	156,008
2023-10-24	39.000	40.500	39.000	40.380	37.976	191,263
2023-10-23	39.320	39.380	38.260	38.920	36.603	143,147
2023-10-20	39.320	39.640	38.520	39.320	36.979	138,628
2023-10-19	38.600	39.380	38.500	39.320	36.979	157,081
2023-10-18	38.620	39.340	38.580	38.600	36.302	65,514
2023-10-17	39.280	39.360	38.480	39.080	36.753	82,042
2023-10-16	39.240	39.360	38.240	39.140	36.810	171,070
2023-10-13	38.740	39.740	38.160	38.800	36.490	146,934
2023-10-12	39.040	39.200	38.300	38.740	36.433	127,384
2023-10-11	38.400	39.280	38.140	38.140	35.869	127,422
2023-10-10	38.500	38.740	38.100	38.640	36.339	131,797
2023-10-09	38.060	38.460	37.720	37.840	35.587	116,050
2023-10-06	37.900	38.060	37.180	38.060	35.794	167,436
2023-10-05	37.740	38.320	37.260	37.900	35.643	210,372
2023-10-04	37.240	37.840	36.660	37.500	35.267	196,233
2023-10-03	38.600	38.680	36.380	37.140	34.929	494,387
2023-10-02	36.880	38.820	36.580	38.600	36.302	1,995,207
2023-09-29	34.600	35.640	34.540	34.580	32.521	115,620
2023-09-28	34.120	34.440	33.800	34.260	32.220	150,127
2023-09-27	34.120	35.220	34.120	34.460	32.408	163,445
2023-09-26	35.300	35.300	34.160	34.160	32.126	103,012
2023-09-25	35.040	35.440	34.480	35.100	33.010	166,384
2023-09-22	36.380	36.380	34.940	35.040	32.954	76,831
2023-09-21	34.660	35.520	34.660	35.300	33.198	129,290
2023-09-20	34.100	35.360	34.060	35.080	32.991	149,572
2023-09-19	34.340	34.480	34.020	34.100	32.070	85,451
2023-09-18	34.980	35.000	34.340	34.360	32.314	131,411
2023-09-15	36.000	36.260	35.080	35.080	32.991	146,921
2023-09-14	35.200	36.200	35.080	35.880	33.744	121,544
2023-09-13	35.500	35.500	34.860	35.200	33.104	144,874
2023-09-12	36.000	36.600	35.440	35.620	33.499	104,921
2023-09-11	36.420	36.740	35.820	36.000	33.856	104,796
2023-09-08	36.000	36.460	35.820	36.420	34.251	140,688

← NewerPage 13 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.