Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	35.460	35.860	34.860	35.260	32.144	491,703
2023-03-14	34.560	35.580	34.320	35.300	32.180	415,466
2023-03-13	34.880	34.920	33.820	34.740	31.670	173,504
2023-03-10	35.000	35.020	34.500	34.880	31.797	196,613
2023-03-09	36.460	36.460	35.220	35.340	32.217	140,103
2023-03-08	35.560	35.800	35.320	35.700	32.545	113,572
2023-03-07	36.200	36.200	35.240	35.560	32.417	165,396
2023-03-06	36.080	36.360	35.600	35.800	32.636	121,547
2023-03-03	35.100	36.120	35.040	36.080	32.891	224,523
2023-03-02	35.480	35.540	34.920	35.100	31.998	133,947
2023-03-01	36.200	36.340	35.460	35.480	32.344	153,371
2023-02-28	36.740	36.780	36.000	36.200	33.001	460,231
2023-02-27	36.000	36.840	36.000	36.740	33.493	278,772
2023-02-24	35.660	35.880	35.160	35.760	32.599	307,498
2023-02-23	36.760	36.760	35.380	35.420	32.289	421,884
2023-02-22	35.280	36.020	35.140	35.920	32.745	329,823
2023-02-21	35.720	36.380	35.400	35.400	32.271	220,099
2023-02-20	35.500	35.820	35.200	35.640	32.490	273,125
2023-02-17	36.080	36.100	35.420	35.500	32.362	344,641
2023-02-16	36.880	37.240	36.040	36.080	32.891	470,206
2023-02-15	35.940	36.740	35.600	36.640	33.402	993,227
2023-02-14	34.900	36.140	34.120	35.940	32.764	708,912
2023-02-13	35.000	35.300	34.180	34.820	31.743	728,512
2023-02-10	35.000	36.140	34.400	34.840	31.761	1,688,820
2023-02-09	39.920	40.840	33.520	35.000	31.907	3,614,668
2023-02-08	41.340	41.640	40.620	40.800	37.194	228,030
2023-02-07	39.620	41.580	39.560	41.360	37.704	392,924
2023-02-06	39.980	40.140	39.500	39.620	36.118	204,832
2023-02-03	40.460	40.460	39.080	39.960	36.428	351,397
2023-02-02	40.020	40.820	39.800	40.460	36.884	344,861
2023-02-01	39.780	40.280	39.300	39.440	35.954	656,431
2023-01-31	41.000	42.280	36.940	39.200	35.735	3,493,202
2023-01-30	40.560	40.980	40.260	40.700	37.103	1,311,990
2023-01-27	40.020	41.040	40.000	40.520	36.939	435,344
2023-01-26	42.500	42.500	40.240	40.300	36.738	277,129
2023-01-25	41.200	41.500	40.720	40.980	37.358	363,226
2023-01-24	42.780	42.780	41.400	41.400	37.741	275,565
2023-01-23	42.120	43.000	42.120	43.000	39.200	164,255
2023-01-20	42.040	42.380	41.780	42.320	38.580	66,341
2023-01-19	41.740	42.620	41.200	42.000	38.288	213,330
2023-01-18	40.480	42.120	40.280	41.740	38.051	532,670
2023-01-17	40.760	41.120	40.440	40.480	36.902	179,921
2023-01-16	40.440	41.100	40.440	40.760	37.157	304,992
2023-01-13	40.320	40.700	40.000	40.440	36.866	551,274
2023-01-12	40.360	40.900	39.520	40.240	36.683	444,406
2023-01-11	40.700	41.020	40.320	40.400	36.829	323,228
2023-01-10	40.700	41.100	40.280	40.700	37.103	427,179
2023-01-09	43.500	44.020	40.120	40.920	37.303	845,423
2023-01-05	44.120	44.200	43.500	43.540	39.692	40,477
2023-01-04	44.720	44.720	43.920	44.400	40.476	201,790
2023-01-03	45.500	45.500	44.520	44.600	40.658	140,620
2023-01-02	44.440	45.540	44.400	45.360	41.351	195,712
2022-12-30	44.980	45.140	43.800	44.020	40.129	263,543
2022-12-29	43.140	44.780	43.140	44.720	40.767	180,081
2022-12-28	44.000	44.260	42.940	43.740	39.874	289,346
2022-12-27	43.160	43.960	43.060	43.400	39.564	275,472
2022-12-23	44.140	44.740	41.240	43.100	39.291	677,388
2022-12-22	46.020	46.800	45.620	45.860	41.807	161,248
2022-12-21	45.240	45.860	44.480	45.860	41.807	653,915
2022-12-20	45.860	45.940	44.620	45.000	41.023	261,900

← NewerPage 16 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.