Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	49.600	49.600	47.360	47.680	42.443	107,589
2022-04-04	48.600	49.940	48.300	49.400	43.974	117,264
2022-04-01	47.860	48.600	47.280	48.180	42.888	143,310
2022-03-31	47.360	48.620	47.360	47.880	42.621	167,966
2022-03-30	47.800	48.040	46.760	47.940	42.675	118,078
2022-03-29	47.500	48.360	47.240	47.800	42.550	181,763
2022-03-28	46.460	47.320	46.140	46.920	41.767	113,127
2022-03-25	45.240	47.420	45.240	46.640	41.517	134,786
2022-03-24	47.000	47.080	45.180	45.240	40.271	335,435
2022-03-23	47.960	48.740	46.180	47.000	41.838	191,979
2022-03-22	49.820	50.200	47.820	48.000	42.728	278,496
2022-03-21	51.350	51.350	48.980	49.800	44.330	482,829
2022-03-18	49.600	50.300	48.800	50.000	44.508	1,107,056
2022-03-17	49.760	50.100	49.000	49.580	44.135	276,007
2022-03-16	50.100	50.100	47.800	48.540	43.209	548,505
2022-03-15	48.800	49.260	47.960	48.200	42.906	307,344
2022-03-14	49.100	50.250	47.680	48.800	43.440	634,632
2022-03-11	48.000	50.150	48.000	48.520	43.191	246,058
2022-03-10	49.000	50.350	48.220	48.220	42.924	528,026
2022-03-09	47.420	50.250	47.420	49.840	44.366	623,184
2022-03-08	45.740	48.140	45.000	47.940	42.675	707,345
2022-03-07	45.000	46.800	42.920	45.820	40.788	310,227
2022-03-04	46.460	46.840	45.620	45.700	40.681	128,720
2022-03-03	48.760	49.060	46.200	46.500	41.393	192,876
2022-03-02	47.820	49.500	46.520	48.620	43.280	232,151
2022-03-01	49.900	50.000	47.460	47.800	42.550	293,149
2022-02-28	48.580	50.650	47.820	50.650	45.087	316,313
2022-02-25	46.920	48.520	46.440	48.020	42.746	324,295
2022-02-24	44.000	47.060	42.060	46.440	41.339	1,099,444
2022-02-23	45.600	46.000	44.340	44.740	39.826	265,918
2022-02-22	43.920	45.200	43.340	44.860	39.933	291,969
2022-02-21	44.400	45.620	43.940	44.500	39.613	211,712
2022-02-18	46.980	46.980	44.900	45.220	40.253	242,208
2022-02-17	49.560	49.560	46.620	46.700	41.571	137,712
2022-02-16	48.260	49.900	48.260	49.320	43.903	261,490
2022-02-15	47.140	49.560	46.720	49.440	44.010	393,039
2022-02-14	49.000	49.000	46.600	47.140	41.963	717,230
2022-02-11	49.680	50.450	48.600	49.960	44.473	370,092
2022-02-10	51.000	51.700	49.580	49.740	44.277	342,994
2022-02-09	50.800	52.400	49.000	50.800	45.221	1,007,274
2022-02-08	51.700	52.600	51.250	51.650	45.977	112,524
2022-02-07	50.500	52.350	50.500	52.000	46.289	225,648
2022-02-04	52.550	52.650	50.500	50.500	44.954	479,991
2022-02-03	52.350	53.400	51.800	52.550	46.778	190,530
2022-02-02	53.600	53.750	52.050	52.300	46.556	259,190
2022-02-01	52.700	52.950	52.000	52.950	47.134	265,661
2022-01-31	51.800	52.150	50.900	51.750	46.066	217,980
2022-01-28	51.500	51.500	50.100	51.400	45.755	153,100
2022-01-27	50.950	51.200	50.100	50.750	45.176	263,733
2022-01-26	50.550	51.900	50.000	51.000	45.399	477,076
2022-01-25	51.300	52.650	50.550	50.600	45.043	194,286
2022-01-24	54.800	54.850	49.600	50.700	45.132	733,475
2022-01-21	55.450	55.450	53.750	54.800	48.781	785,372
2022-01-20	54.000	55.300	54.000	55.100	49.048	190,943
2022-01-19	54.200	54.800	53.700	54.000	48.069	148,508
2022-01-18	55.400	55.400	54.150	54.550	48.559	189,825
2022-01-17	56.500	56.650	55.100	55.450	49.360	412,842
2022-01-14	56.550	56.600	55.450	55.800	49.671	128,700
2022-01-13	57.200	57.650	55.450	56.750	50.517	179,603
2022-01-12	58.700	59.500	57.500	57.550	51.229	85,845

← NewerPage 20 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.