Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	46.120	47.380	46.060	46.700	42.572	92,457
2022-07-04	47.420	48.000	46.380	46.560	42.445	170,042
2022-07-01	46.800	47.940	46.280	47.420	43.229	63,027
2022-06-30	47.560	47.560	45.860	46.800	42.664	518,325
2022-06-29	48.320	48.500	47.020	47.560	43.356	73,148
2022-06-28	46.680	48.700	46.680	48.560	44.268	90,163
2022-06-27	43.500	48.060	43.500	47.340	43.156	115,411
2022-06-23	46.900	47.580	45.100	47.080	42.919	212,516
2022-06-22	43.500	46.240	42.620	46.240	42.153	266,257
2022-06-21	44.560	45.540	43.800	43.880	40.002	1,351,298
2022-06-20	43.000	44.580	43.000	44.580	40.640	108,486
2022-06-17	41.520	44.000	41.520	42.900	39.108	667,772
2022-06-16	43.640	43.640	41.820	42.840	39.054	234,233
2022-06-15	42.400	43.660	41.960	43.640	39.783	140,117
2022-06-14	42.340	42.760	41.580	42.400	38.653	692,916
2022-06-13	43.020	43.140	41.860	42.340	38.598	163,675
2022-06-10	45.140	45.280	43.100	43.760	39.892	259,334
2022-06-09	47.120	47.200	44.220	45.300	41.296	262,978
2022-06-08	45.680	46.760	45.220	45.460	41.442	95,642
2022-06-07	45.600	47.160	45.420	46.560	42.445	74,688
2022-06-03	45.420	46.780	45.420	45.740	41.697	33,263
2022-06-02	46.500	46.740	45.400	46.120	42.044	45,436
2022-06-01	47.720	47.720	46.300	46.500	42.390	117,686
2022-05-31	49.740	49.740	47.240	47.240	43.065	184,675
2022-05-30	47.100	49.140	47.100	47.960	43.721	101,672
2022-05-27	45.680	48.700	45.680	48.420	44.140	85,837
2022-05-25	46.320	47.220	46.100	46.320	42.226	55,993
2022-05-24	46.300	47.320	45.900	46.320	42.226	91,543
2022-05-23	48.000	48.740	46.620	47.500	43.302	143,665
2022-05-20	48.020	49.080	47.380	47.840	43.612	88,282
2022-05-19	47.800	48.940	47.300	48.480	44.195	113,693
2022-05-18	49.760	49.880	47.800	48.000	43.758	166,843
2022-05-17	49.580	50.300	48.660	49.360	44.997	120,400
2022-05-16	49.080	49.600	48.360	48.900	44.578	138,128
2022-05-13	47.580	49.300	47.580	49.080	44.742	85,246
2022-05-12	47.560	49.160	47.280	48.880	43.511	210,163
2022-05-11	47.000	48.860	46.780	48.860	43.494	106,936
2022-05-10	46.000	47.560	46.000	46.900	41.749	172,787
2022-05-09	49.300	49.300	46.120	46.520	41.411	145,609
2022-05-06	50.450	50.750	48.860	49.300	43.885	241,895
2022-05-05	49.120	51.250	49.120	50.450	44.909	236,842
2022-05-04	52.900	53.950	49.060	49.060	43.672	272,690
2022-05-03	49.000	50.450	49.000	50.050	44.553	98,596
2022-05-02	50.500	50.500	47.280	49.460	44.028	107,616
2022-04-29	52.000	52.000	50.150	50.150	44.642	155,406
2022-04-28	49.840	51.850	49.060	51.300	45.666	264,519
2022-04-27	51.900	51.950	49.020	49.980	44.491	108,968
2022-04-26	51.500	51.500	49.440	49.560	44.117	189,333
2022-04-25	49.200	51.450	48.680	50.600	45.043	170,044
2022-04-22	50.700	51.150	49.880	50.550	44.998	109,226
2022-04-21	49.920	51.300	49.560	50.500	44.954	517,419
2022-04-20	49.300	50.100	48.900	49.920	44.437	277,093
2022-04-19	49.880	49.880	48.420	49.220	43.814	137,737
2022-04-14	49.540	50.000	48.900	49.880	44.402	83,745
2022-04-13	49.300	49.320	47.960	49.080	43.689	118,303
2022-04-12	47.500	49.500	47.500	49.300	43.885	113,271
2022-04-11	48.440	49.100	47.140	48.460	43.138	132,473
2022-04-08	48.260	48.560	47.160	48.440	43.120	102,318
2022-04-07	47.520	48.780	47.220	47.360	42.158	110,321
2022-04-06	47.680	47.900	46.420	47.460	42.247	142,744

← NewerPage 19 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.