Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	139.10	141.10	137.20	140.20	140.20	78,214
2026-07-23	141.00	141.00	137.80	138.80	138.80	75,460
2026-07-22	140.00	143.70	139.00	141.30	141.30	58,042
2026-07-21	143.60	145.00	139.00	139.80	139.80	112,689
2026-07-20	144.90	145.90	142.70	143.70	143.70	67,721
2026-07-17	145.90	146.00	142.40	144.80	144.80	128,838
2026-07-16	144.00	146.00	143.20	145.50	145.50	102,917
2026-07-15	140.90	144.50	139.70	143.90	143.90	82,753
2026-07-14	142.60	142.60	140.00	141.10	141.10	58,806
2026-07-13	142.30	143.00	140.00	142.70	142.70	83,802
2026-07-10	144.00	144.80	141.80	142.60	142.60	72,777
2026-07-09	144.10	145.50	142.10	144.60	144.60	138,739
2026-07-08	155.80	155.80	144.00	144.40	144.40	184,903
2026-07-07	153.60	156.60	153.00	155.40	155.40	180,432
2026-07-06	156.60	156.70	151.70	153.00	153.00	258,619
2026-07-03	158.00	159.90	154.80	156.60	156.60	353,715
2026-07-02	151.40	159.70	150.70	159.00	159.00	532,522
2026-07-01	149.90	151.80	146.10	150.90	150.90	416,851
2026-06-30	147.10	149.50	143.00	149.50	149.50	215,140
2026-06-29	135.30	149.00	132.10	145.90	145.90	1,156,720
2026-06-26	138.00	139.20	137.00	138.70	138.70	59,698
2026-06-25	136.70	138.40	136.20	138.40	138.40	77,824
2026-06-24	133.10	136.70	131.80	136.70	136.70	122,446
2026-06-23	131.80	134.00	130.30	133.20	133.20	101,692
2026-06-22	133.00	133.30	129.90	131.40	131.40	154,652
2026-06-18	133.50	134.00	131.30	132.60	132.60	138,230
2026-06-17	135.10	135.10	132.00	133.00	133.00	282,777
2026-06-16	138.40	139.30	133.50	134.50	134.50	160,368
2026-06-15	141.00	142.40	137.00	138.20	138.20	321,872
2026-06-12	140.20	141.00	139.10	140.00	140.00	62,178
2026-06-11	139.00	140.10	138.20	139.90	139.90	76,951
2026-06-10	138.00	141.30	137.80	140.40	140.40	148,112
2026-06-09	137.70	139.80	136.60	138.10	138.10	103,400
2026-06-08	141.00	141.00	137.50	138.50	138.50	74,471
2026-06-05	140.30	141.80	139.00	141.60	141.60	205,023
2026-06-04	135.80	140.80	135.20	139.90	139.90	129,293
2026-06-03	138.60	138.60	135.00	136.10	136.10	143,206
2026-06-02	145.30	146.50	137.40	138.80	138.80	231,081
2026-06-01	151.10	151.10	144.30	145.30	145.30	117,700
2026-05-29	151.30	152.50	150.30	150.30	150.30	211,475
2026-05-28	151.00	151.60	149.70	151.30	151.30	63,436
2026-05-27	151.80	152.00	150.60	150.60	150.60	69,590
2026-05-26	151.00	152.40	150.20	150.70	150.70	54,638
2026-05-25	149.10	151.20	149.10	150.50	150.50	50,690
2026-05-22	150.20	151.10	148.10	148.60	148.60	80,805
2026-05-21	149.00	151.60	148.20	149.60	149.60	135,036
2026-05-20	145.80	149.00	144.90	149.00	149.00	87,488
2026-05-19	143.30	147.50	143.20	146.10	146.10	94,852
2026-05-18	146.00	146.00	140.90	143.70	143.70	172,656
2026-05-15	148.60	154.00	145.00	146.00	146.00	103,232
2026-05-13	146.10	147.30	143.90	146.80	146.80	80,733
2026-05-12	148.00	148.40	146.40	147.00	144.35	101,383
2026-05-11	147.20	149.60	146.90	148.00	145.33	212,134
2026-05-08	146.00	148.70	145.40	146.60	143.96	142,337
2026-05-07	143.50	148.30	139.20	145.70	143.07	491,752
2026-05-06	134.00	135.90	133.20	134.70	132.27	269,507
2026-05-05	135.20	136.00	131.40	132.30	129.92	97,229
2026-05-04	140.50	141.20	135.20	135.50	133.06	381,387
2026-04-30	140.40	141.20	139.70	140.10	137.57	68,413
2026-04-29	140.00	141.20	139.10	139.90	137.38	139,411

← NewerPage 2 of 5 · 249 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.