Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	57.900	59.000	57.900	58.700	52.253	67,071
2022-01-10	58.200	58.600	57.250	58.000	51.630	132,543
2022-01-07	60.000	60.050	57.650	58.200	51.808	261,562
2022-01-05	61.500	61.500	60.400	60.400	53.766	65,330
2022-01-04	62.400	62.750	61.000	61.450	54.701	147,394
2022-01-03	61.050	62.850	60.950	62.350	55.502	214,117
2021-12-30	60.100	61.050	59.500	60.600	53.944	176,644
2021-12-29	59.850	60.150	58.900	60.050	53.455	112,685
2021-12-28	59.450	59.900	58.600	59.900	53.321	476,289
2021-12-27	59.850	59.900	59.250	59.500	52.965	188,844
2021-12-23	59.550	59.750	58.350	58.850	52.386	198,934
2021-12-22	58.600	59.000	56.900	59.000	52.520	234,587
2021-12-21	56.550	57.750	55.500	57.750	51.407	411,891
2021-12-20	55.850	56.700	55.000	56.000	49.849	497,811
2021-12-17	54.850	56.500	54.100	56.350	50.161	556,867
2021-12-16	55.050	55.050	53.200	54.100	48.158	541,140
2021-12-15	54.000	54.000	52.250	53.950	48.025	181,719
2021-12-14	53.450	54.700	52.750	53.350	47.491	214,166
2021-12-13	54.050	54.200	52.750	53.300	47.446	714,420
2021-12-10	55.800	55.800	53.800	54.100	48.158	155,191
2021-12-09	55.100	56.350	55.100	55.750	49.627	1,061,189
2021-12-08	57.050	57.050	54.600	55.050	49.004	120,545
2021-12-07	55.700	57.300	55.550	56.800	50.562	152,450
2021-12-06	54.050	56.000	53.500	55.500	49.404	453,959
2021-12-03	55.250	55.650	53.150	53.500	47.624	130,922
2021-12-02	56.750	56.750	54.300	55.250	49.182	191,171
2021-12-01	55.000	56.800	53.850	56.350	50.161	495,623
2021-11-30	54.800	55.800	53.350	54.800	48.781	590,219
2021-11-29	55.500	56.150	54.550	54.950	48.915	514,582
2021-11-26	57.000	57.200	55.000	55.000	48.959	364,417
2021-11-25	57.900	58.500	56.600	58.000	51.630	507,892
2021-11-24	59.900	59.900	56.800	57.900	51.541	371,962
2021-11-23	61.050	61.100	58.500	58.750	52.297	265,038
2021-11-22	62.350	62.750	60.900	61.050	54.345	126,357
2021-11-19	64.150	64.250	62.150	62.350	55.502	138,840
2021-11-18	66.450	66.450	63.850	64.100	57.060	165,221
2021-11-17	68.350	68.350	66.000	66.450	59.152	134,420
2021-11-16	68.800	68.800	67.450	68.350	60.843	200,709
2021-11-15	65.800	68.750	65.300	68.350	60.843	141,720
2021-11-12	65.500	66.450	65.250	65.800	58.573	90,842
2021-11-11	65.500	65.700	64.050	65.450	58.262	110,482
2021-11-10	67.000	67.400	64.800	65.500	58.306	151,811
2021-11-09	68.250	68.300	66.850	67.000	59.641	221,006
2021-11-08	68.500	70.250	67.050	68.350	60.843	311,757
2021-11-05	65.750	70.600	65.700	67.800	60.353	390,635
2021-11-04	62.000	67.250	62.000	65.500	58.306	1,075,717
2021-11-03	59.050	60.100	58.600	59.000	52.520	140,757
2021-11-02	59.950	60.400	58.700	59.000	52.520	127,297
2021-11-01	59.700	60.800	59.700	59.900	53.321	128,809
2021-10-29	60.950	61.400	59.250	59.700	53.143	218,352
2021-10-28	61.900	62.900	60.650	60.950	54.256	128,236
2021-10-27	61.600	62.850	61.300	62.700	55.814	91,813
2021-10-26	62.050	63.300	61.200	62.050	55.235	172,289
2021-10-25	61.750	62.650	60.800	61.350	54.612	122,996
2021-10-22	61.200	62.600	61.100	61.750	54.968	66,175
2021-10-21	60.600	62.250	60.250	61.150	54.434	133,897
2021-10-20	62.400	62.500	60.200	60.550	53.900	265,009

← NewerPage 21 of 21 · 1,257 trading days

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.