Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	37.040	37.060	36.260	36.700	34.515	81,035
2023-06-13	36.000	36.660	35.960	36.260	34.101	217,623
2023-06-12	36.220	36.800	36.160	36.160	34.007	165,940
2023-06-09	36.780	37.180	36.120	36.220	34.063	211,212
2023-06-08	39.100	39.100	36.440	36.780	34.590	270,958
2023-06-07	36.780	37.820	36.760	37.160	34.947	266,078
2023-06-05	35.900	36.440	35.580	36.340	34.176	177,163
2023-06-02	34.660	35.980	34.120	35.900	33.762	162,528
2023-06-01	34.480	35.180	34.120	34.120	32.088	344,166
2023-05-31	35.320	35.340	34.480	34.780	32.709	201,608
2023-05-30	36.080	36.480	35.500	35.500	33.386	110,484
2023-05-29	37.040	37.180	36.100	36.200	34.045	72,482
2023-05-26	37.360	37.460	36.580	37.060	34.853	146,339
2023-05-25	37.260	37.700	36.720	37.360	35.136	132,512
2023-05-24	37.480	37.720	36.500	37.260	35.041	96,964
2023-05-23	37.120	37.720	36.760	37.200	34.985	1,098,398
2023-05-22	38.200	38.200	37.000	37.120	34.910	182,854
2023-05-19	37.600	38.280	37.520	37.660	35.418	181,149
2023-05-17	38.420	38.840	37.660	37.700	35.455	52,859
2023-05-16	39.700	39.700	38.360	38.420	36.132	128,993
2023-05-15	38.900	39.680	38.860	39.520	37.167	127,075
2023-05-12	39.600	40.200	38.280	38.800	36.490	180,276
2023-05-11	40.300	40.820	40.160	40.760	37.157	190,798
2023-05-10	40.060	40.280	39.360	40.100	36.556	143,107
2023-05-09	41.420	41.420	39.180	39.560	36.064	317,990
2023-05-08	41.660	42.060	41.080	41.420	37.759	277,745
2023-05-05	41.400	41.960	40.800	41.660	37.978	338,671
2023-05-04	40.000	42.840	39.500	41.000	37.376	803,604
2023-05-03	38.500	38.500	37.440	37.840	34.496	195,947
2023-05-02	39.260	39.620	37.880	37.920	34.569	180,963
2023-04-28	38.880	39.460	38.260	39.000	35.553	202,735
2023-04-27	38.400	38.980	37.620	38.880	35.444	244,858
2023-04-26	36.500	37.700	36.020	37.640	34.313	418,147
2023-04-25	37.500	37.500	36.300	36.440	33.219	115,967
2023-04-24	37.420	37.500	36.840	37.000	33.730	113,545
2023-04-21	37.100	37.140	36.020	37.140	33.857	264,376
2023-04-20	36.560	36.620	36.020	36.100	32.909	80,747
2023-04-19	36.780	36.780	36.120	36.560	33.329	129,765
2023-04-18	37.000	37.460	36.740	36.960	33.693	140,536
2023-04-17	37.480	37.800	37.160	37.360	34.058	116,275
2023-04-14	37.400	37.760	37.280	37.380	34.076	143,341
2023-04-13	37.380	37.680	36.980	37.400	34.094	130,424
2023-04-12	38.120	38.460	37.120	37.380	34.076	145,300
2023-04-11	38.000	38.480	37.500	38.120	34.751	176,609
2023-04-06	38.080	38.220	37.780	37.920	34.569	66,828
2023-04-05	37.540	38.120	36.940	38.080	34.714	197,515
2023-04-04	36.900	37.180	36.400	37.080	33.803	146,433
2023-04-03	36.300	36.600	35.940	36.400	33.183	179,463
2023-03-31	35.180	36.440	34.740	36.300	33.092	235,953
2023-03-30	34.000	35.500	33.840	35.180	32.071	381,206
2023-03-29	32.560	33.740	32.560	33.660	30.685	335,846
2023-03-28	33.500	33.900	32.540	32.560	29.682	261,056
2023-03-27	33.700	34.020	33.460	33.740	30.758	155,964
2023-03-24	33.800	33.860	33.120	33.600	30.630	150,597
2023-03-23	34.200	34.200	33.440	33.800	30.813	417,308
2023-03-22	34.280	34.320	33.840	33.900	30.904	142,503
2023-03-21	34.260	34.820	34.180	34.280	31.250	97,866
2023-03-20	34.580	34.580	33.600	34.260	31.232	162,460
2023-03-17	35.380	35.480	34.580	34.580	31.524	212,083
2023-03-16	35.280	35.560	34.080	35.180	32.071	327,372

← NewerPage 15 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.