Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	36.600	36.600	35.600	36.000	33.856	249,682
2023-09-06	37.580	37.580	36.500	36.660	34.477	82,497
2023-09-05	37.880	37.880	36.980	37.580	35.342	82,242
2023-09-04	38.500	38.800	37.660	37.880	35.625	171,353
2023-09-01	37.360	38.500	37.280	38.500	36.208	230,549
2023-08-31	36.400	37.500	36.380	37.500	35.267	1,879,040
2023-08-30	36.300	36.520	35.500	36.300	34.139	156,624
2023-08-29	35.860	36.800	35.560	36.500	34.327	178,671
2023-08-28	36.140	36.200	35.380	35.880	33.744	159,000
2023-08-25	36.020	36.700	35.880	36.020	33.875	116,642
2023-08-24	36.660	36.660	35.600	35.900	33.762	183,300
2023-08-23	36.620	36.760	35.900	36.660	34.477	125,307
2023-08-22	36.880	37.100	36.260	36.960	34.759	174,252
2023-08-21	37.500	37.620	36.460	36.880	34.684	308,688
2023-08-18	38.400	39.500	37.320	37.460	35.230	688,288
2023-08-17	36.220	37.320	35.120	37.320	35.098	843,580
2023-08-16	34.840	34.840	34.100	34.440	32.389	258,872
2023-08-15	34.580	34.840	34.020	34.840	32.766	223,649
2023-08-14	35.500	35.720	34.440	34.780	32.709	300,130
2023-08-11	36.100	36.520	35.140	35.660	33.537	220,841
2023-08-10	36.300	37.200	36.300	36.700	34.515	158,583
2023-08-09	36.040	36.780	36.040	36.760	34.571	75,337
2023-08-08	36.520	36.520	35.480	35.940	33.800	150,713
2023-08-07	36.240	36.980	35.960	36.220	34.063	156,595
2023-08-04	35.000	36.340	34.960	36.240	34.082	254,668
2023-08-03	33.500	35.160	33.160	34.960	32.878	333,716
2023-08-02	33.560	33.680	33.220	33.360	31.374	120,963
2023-08-01	34.040	34.280	33.760	33.960	31.938	89,787
2023-07-31	34.400	34.540	33.700	34.080	32.051	216,300
2023-07-28	34.780	34.780	33.940	34.460	32.408	126,953
2023-07-27	35.240	35.540	34.760	34.780	32.709	98,673
2023-07-26	35.460	35.500	34.760	35.240	33.142	90,098
2023-07-25	35.640	35.680	35.140	35.500	33.386	130,317
2023-07-24	34.880	36.000	34.700	35.800	33.668	112,728
2023-07-21	35.000	35.020	34.140	34.880	32.803	146,346
2023-07-20	34.900	35.260	34.560	34.860	32.784	148,790
2023-07-19	34.480	35.360	34.480	35.140	33.048	117,713
2023-07-18	33.540	34.520	33.440	34.500	32.446	220,066
2023-07-17	33.200	33.620	32.940	33.540	31.543	222,002
2023-07-14	34.300	34.340	33.180	33.400	31.411	238,974
2023-07-13	34.960	35.160	34.500	34.660	32.596	125,285
2023-07-12	34.500	35.300	34.180	35.200	33.104	143,681
2023-07-11	35.220	35.300	34.420	34.420	32.371	122,125
2023-07-10	35.000	35.300	34.620	35.260	33.161	117,017
2023-07-07	34.500	35.120	34.000	35.000	32.916	171,368
2023-07-06	36.980	36.980	34.600	34.600	32.540	153,512
2023-07-05	35.720	36.360	35.600	35.680	33.556	162,476
2023-07-04	35.720	35.880	35.260	35.720	33.593	66,773
2023-07-03	35.080	35.300	34.640	35.240	33.142	87,629
2023-06-30	34.900	35.480	34.860	35.080	32.991	109,461
2023-06-29	34.520	34.940	34.320	34.840	32.766	90,957
2023-06-28	34.600	34.700	33.560	34.560	32.502	249,823
2023-06-27	34.000	34.040	32.720	33.320	31.336	1,377,536
2023-06-26	33.960	34.100	33.380	33.680	31.675	153,475
2023-06-22	34.520	34.520	33.620	33.800	31.787	347,523
2023-06-21	34.800	37.340	34.340	34.420	32.371	1,768,872
2023-06-20	35.300	35.300	34.740	34.740	32.672	263,215
2023-06-19	36.500	36.580	35.200	35.300	33.198	130,369
2023-06-16	36.640	36.640	36.200	36.360	34.195	172,493
2023-06-15	37.060	37.060	36.260	36.260	34.101	63,088

← NewerPage 14 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.