Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	45.820	46.240	45.480	45.620	41.588	158,998
2022-12-16	46.860	46.860	45.600	45.820	41.770	269,795
2022-12-15	48.700	48.700	45.180	46.400	42.299	282,486
2022-12-14	49.120	49.160	48.600	48.760	44.450	104,988
2022-12-13	48.500	49.760	47.900	49.440	45.070	165,564
2022-12-12	48.780	49.580	48.640	48.840	44.523	131,337
2022-12-09	49.200	49.200	48.500	48.800	44.487	127,513
2022-12-08	48.420	49.380	48.200	48.780	44.469	183,359
2022-12-07	49.580	49.580	48.300	49.000	44.669	75,766
2022-12-06	51.400	51.500	49.500	49.580	45.198	131,901
2022-12-05	51.000	51.500	50.500	51.150	46.629	184,764
2022-12-02	50.850	51.700	50.450	51.000	46.492	181,003
2022-12-01	50.950	52.050	50.600	51.000	46.492	138,817
2022-11-30	50.700	51.650	50.600	50.950	46.447	245,314
2022-11-29	51.650	51.650	50.850	51.100	46.584	173,200
2022-11-28	51.700	51.950	50.800	50.850	46.356	185,690
2022-11-25	51.600	52.250	51.350	51.500	46.948	121,697
2022-11-24	51.400	52.100	51.250	51.600	47.039	116,238
2022-11-23	51.150	51.700	50.350	51.400	46.857	115,929
2022-11-22	49.900	51.150	49.200	50.500	46.037	165,150
2022-11-21	50.800	51.100	49.200	49.900	45.490	429,206
2022-11-18	50.900	51.100	50.300	50.800	46.310	206,071
2022-11-17	49.020	51.050	49.020	50.600	46.128	405,995
2022-11-16	50.150	51.000	49.240	49.500	45.125	336,392
2022-11-15	49.980	50.350	48.540	50.150	45.718	217,212
2022-11-14	48.400	50.050	48.300	49.120	44.779	173,177
2022-11-11	48.420	49.640	48.420	48.620	44.323	204,087
2022-11-10	47.080	48.300	45.500	48.300	44.031	2,355,918
2022-11-09	48.500	48.500	46.740	47.200	43.028	138,064
2022-11-08	47.980	48.980	47.220	48.020	43.776	180,290
2022-11-07	46.420	48.380	46.320	47.980	43.739	344,765
2022-11-04	45.500	46.240	43.240	46.040	41.971	182,304
2022-11-03	44.040	47.400	42.340	45.440	41.424	781,023
2022-11-02	40.000	40.500	39.900	40.240	36.683	143,535
2022-11-01	39.780	40.760	39.160	40.480	36.902	201,173
2022-10-31	39.600	39.600	38.480	39.020	35.571	139,240
2022-10-28	38.780	39.580	38.500	38.900	35.462	112,778
2022-10-27	38.540	40.460	37.900	39.180	35.717	158,501
2022-10-26	38.900	39.200	38.060	38.180	34.806	141,776
2022-10-25	39.640	39.900	38.700	38.920	35.480	158,083
2022-10-24	39.100	39.820	38.420	39.820	36.301	360,531
2022-10-21	39.400	39.400	38.660	38.900	35.462	209,431
2022-10-20	40.600	40.620	39.080	39.340	35.863	148,059
2022-10-19	42.060	42.360	40.520	40.620	37.030	158,511
2022-10-18	41.800	42.920	41.500	42.060	38.343	221,330
2022-10-17	39.600	42.220	39.600	42.100	38.379	97,145
2022-10-14	40.700	41.360	39.920	40.800	37.194	214,545
2022-10-13	40.200	40.960	39.020	40.700	37.103	274,490
2022-10-12	39.680	40.420	39.360	39.840	36.319	150,586
2022-10-11	40.020	40.900	39.480	40.220	36.665	251,083
2022-10-10	40.380	41.000	39.560	40.440	36.866	216,047
2022-10-07	42.000	42.280	39.960	40.060	36.519	241,166
2022-10-06	41.560	42.600	41.560	42.180	38.452	154,620
2022-10-05	41.940	42.020	41.060	41.560	37.887	250,398
2022-10-04	40.300	41.940	40.300	41.940	38.233	382,047
2022-10-03	38.340	40.240	37.860	40.240	36.683	1,503,169
2022-09-30	38.520	39.120	38.180	39.000	35.553	419,197
2022-09-29	38.720	38.720	37.400	38.060	34.696	125,315
2022-09-28	38.760	39.020	37.220	38.720	35.298	340,053
2022-09-27	39.500	39.500	37.980	38.700	35.280	290,348

← NewerPage 17 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.