Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	39.980	40.160	39.320	39.320	35.845	149,109
2022-09-23	40.140	40.600	38.880	39.380	35.899	507,408
2022-09-22	40.100	40.380	39.380	40.140	36.592	208,324
2022-09-21	40.500	40.920	40.100	40.480	36.902	168,187
2022-09-20	41.760	41.760	40.100	40.260	36.702	177,713
2022-09-19	41.180	41.380	40.480	41.300	37.650	128,958
2022-09-16	42.400	42.400	40.980	41.820	38.124	198,355
2022-09-15	42.000	42.680	41.900	42.380	38.634	54,118
2022-09-14	42.400	42.580	41.560	42.000	38.288	71,593
2022-09-13	43.180	43.560	41.980	42.420	38.671	172,802
2022-09-12	43.700	44.820	41.900	42.600	38.835	527,837
2022-09-09	40.920	41.540	40.500	41.300	37.650	330,478
2022-09-08	40.620	41.040	40.320	40.620	37.030	1,708,649
2022-09-07	41.160	41.200	40.540	40.540	36.957	279,036
2022-09-06	42.260	42.840	41.000	41.100	37.467	104,211
2022-09-05	41.020	42.620	41.020	41.860	38.160	160,899
2022-09-02	42.260	43.640	41.100	41.660	37.978	167,491
2022-09-01	42.480	43.780	41.340	41.760	38.069	190,474
2022-08-31	43.400	43.900	42.300	43.260	39.437	168,931
2022-08-30	43.000	43.160	41.860	42.720	38.944	111,397
2022-08-29	42.960	42.960	41.440	41.600	37.923	256,599
2022-08-26	44.400	44.900	42.960	43.000	39.200	131,928
2022-08-25	47.560	47.560	44.260	44.340	40.421	78,883
2022-08-24	45.860	46.200	45.160	45.400	41.387	116,021
2022-08-23	45.500	46.680	45.500	45.860	41.807	156,987
2022-08-22	46.580	47.880	45.560	45.660	41.624	170,257
2022-08-19	49.440	49.440	46.020	46.620	42.500	225,267
2022-08-18	47.240	50.600	45.520	49.200	44.852	456,709
2022-08-17	49.920	49.920	48.200	49.880	45.471	172,160
2022-08-16	50.450	50.550	49.760	49.920	45.508	42,049
2022-08-15	49.700	50.600	49.700	50.200	45.763	65,223
2022-08-12	49.520	50.100	49.240	49.700	45.307	43,934
2022-08-11	47.960	49.420	47.960	49.060	44.724	111,567
2022-08-10	48.100	48.840	47.520	48.320	44.049	63,905
2022-08-09	49.120	49.660	48.220	48.260	43.995	51,230
2022-08-08	49.540	50.700	48.680	49.000	44.669	47,954
2022-08-05	50.050	50.050	48.400	48.860	44.542	34,548
2022-08-04	48.400	50.300	48.400	49.500	45.125	43,000
2022-08-03	48.920	49.460	48.660	49.120	44.779	42,570
2022-08-02	50.000	50.050	48.940	48.940	44.615	33,669
2022-08-01	49.260	50.700	49.260	50.000	45.581	56,058
2022-07-29	50.000	50.400	49.060	50.000	45.581	79,996
2022-07-28	48.540	49.720	48.460	49.520	45.143	64,725
2022-07-27	48.000	49.380	48.000	48.520	44.232	62,380
2022-07-26	50.400	50.650	48.520	48.520	44.232	72,730
2022-07-25	51.150	51.600	50.400	50.400	45.945	66,608
2022-07-22	49.520	51.950	49.520	51.150	46.629	131,592
2022-07-21	50.300	51.150	47.660	50.250	45.809	233,265
2022-07-20	50.600	51.850	50.500	51.150	46.629	53,303
2022-07-19	48.980	50.800	48.660	50.600	46.128	121,790
2022-07-18	48.500	49.600	48.500	48.980	44.651	448,660
2022-07-15	47.240	48.500	47.000	48.500	44.213	186,636
2022-07-14	48.640	48.640	47.140	47.740	43.521	56,249
2022-07-13	46.740	48.200	46.740	47.940	43.703	51,675
2022-07-12	47.020	47.940	46.900	47.380	43.192	63,925
2022-07-11	47.840	49.200	47.840	47.860	43.630	94,739
2022-07-08	48.900	49.260	48.140	49.000	44.669	176,080
2022-07-07	48.120	49.300	48.120	48.900	44.578	274,790
2022-07-06	48.000	48.960	47.180	48.560	44.268	249,165
2022-07-05	46.120	47.380	46.060	46.700	42.572	92,457

← NewerPage 18 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.