Ambea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 139.10 | 142.00 | 138.00 | 140.00 | 137.48 | 137,066 |
| 2026-04-27 | 138.20 | 138.80 | 137.00 | 137.70 | 135.22 | 92,290 |
| 2026-04-24 | 138.40 | 139.40 | 136.80 | 138.40 | 135.91 | 95,275 |
| 2026-04-23 | 137.40 | 138.30 | 135.90 | 137.50 | 135.02 | 239,267 |
| 2026-04-22 | 137.90 | 139.50 | 136.80 | 137.10 | 134.63 | 57,201 |
| 2026-04-21 | 139.90 | 143.10 | 138.30 | 138.60 | 136.10 | 200,728 |
| 2026-04-20 | 135.00 | 135.70 | 133.80 | 135.30 | 132.86 | 59,175 |
| 2026-04-17 | 135.20 | 138.30 | 134.00 | 135.30 | 132.86 | 63,582 |
| 2026-04-16 | 135.50 | 135.70 | 133.60 | 135.20 | 132.76 | 81,727 |
| 2026-04-15 | 136.80 | 137.50 | 135.00 | 135.00 | 132.57 | 64,252 |
| 2026-04-14 | 138.40 | 138.60 | 134.90 | 136.80 | 134.33 | 196,734 |
| 2026-04-13 | 136.80 | 138.50 | 135.70 | 138.50 | 136.00 | 73,626 |
| 2026-04-10 | 133.60 | 138.40 | 133.60 | 137.00 | 134.53 | 87,554 |
| 2026-04-09 | 135.60 | 136.20 | 133.80 | 135.20 | 132.76 | 79,110 |
| 2026-04-08 | 137.70 | 138.80 | 134.30 | 135.60 | 133.16 | 142,407 |
| 2026-04-07 | 136.10 | 137.80 | 133.50 | 134.60 | 132.17 | 98,632 |
| 2026-04-02 | 133.80 | 135.60 | 132.70 | 134.40 | 131.98 | 25,786 |
| 2026-04-01 | 133.00 | 136.80 | 133.00 | 136.20 | 133.74 | 96,398 |
| 2026-03-31 | 132.10 | 133.50 | 131.20 | 132.60 | 130.21 | 227,452 |
| 2026-03-30 | 130.80 | 132.70 | 128.40 | 132.20 | 129.82 | 109,616 |
| 2026-03-27 | 130.00 | 131.90 | 125.00 | 131.10 | 128.74 | 259,821 |
| 2026-03-26 | 128.60 | 133.10 | 127.00 | 132.50 | 130.11 | 127,566 |
| 2026-03-25 | 127.40 | 129.20 | 125.90 | 128.60 | 126.28 | 146,890 |
| 2026-03-24 | 130.60 | 130.60 | 127.50 | 127.80 | 125.50 | 211,460 |
| 2026-03-23 | 127.00 | 133.10 | 125.00 | 129.90 | 127.56 | 204,048 |
| 2026-03-20 | 131.70 | 132.50 | 128.20 | 129.30 | 126.97 | 234,411 |
| 2026-03-19 | 133.90 | 133.90 | 131.30 | 131.80 | 129.42 | 156,451 |
| 2026-03-18 | 134.30 | 136.00 | 133.60 | 133.90 | 131.49 | 113,015 |
| 2026-03-17 | 134.50 | 134.90 | 133.40 | 133.90 | 131.49 | 180,837 |
| 2026-03-16 | 133.00 | 134.10 | 129.70 | 134.10 | 131.68 | 178,099 |
| 2026-03-13 | 133.10 | 133.70 | 131.30 | 133.10 | 130.70 | 402,005 |
| 2026-03-12 | 133.80 | 134.30 | 132.30 | 133.00 | 130.60 | 201,962 |
| 2026-03-11 | 136.10 | 136.10 | 132.70 | 132.80 | 130.41 | 181,373 |
| 2026-03-10 | 135.60 | 136.30 | 134.10 | 135.70 | 133.25 | 320,024 |
| 2026-03-09 | 131.10 | 134.90 | 129.80 | 134.60 | 132.17 | 348,499 |
| 2026-03-06 | 132.60 | 134.20 | 131.50 | 132.00 | 129.62 | 248,874 |
| 2026-03-05 | 132.50 | 133.90 | 129.50 | 132.00 | 129.62 | 304,009 |
| 2026-03-04 | 128.70 | 131.70 | 128.40 | 131.70 | 129.33 | 313,666 |
| 2026-03-03 | 128.00 | 128.90 | 125.90 | 128.90 | 126.58 | 405,991 |
| 2026-03-02 | 128.00 | 130.20 | 126.30 | 129.60 | 127.26 | 254,753 |
| 2026-02-27 | 129.00 | 130.70 | 127.70 | 130.00 | 127.66 | 221,075 |
| 2026-02-26 | 123.60 | 126.80 | 123.60 | 126.60 | 124.32 | 209,321 |
| 2026-02-25 | 123.20 | 124.20 | 122.50 | 123.60 | 121.37 | 155,049 |
| 2026-02-24 | 124.40 | 124.80 | 122.80 | 123.10 | 120.88 | 199,443 |
| 2026-02-23 | 124.00 | 125.50 | 122.50 | 124.60 | 122.35 | 235,212 |
| 2026-02-20 | 123.30 | 125.10 | 123.10 | 124.50 | 122.26 | 212,969 |
| 2026-02-19 | 122.80 | 125.20 | 122.60 | 123.10 | 120.88 | 195,378 |
| 2026-02-18 | 117.10 | 122.30 | 116.60 | 122.00 | 119.80 | 433,168 |
| 2026-02-17 | 113.80 | 118.50 | 113.10 | 117.40 | 115.28 | 416,279 |
| 2026-02-16 | 115.10 | 117.30 | 113.40 | 113.80 | 111.75 | 419,495 |
| 2026-02-13 | 116.20 | 119.30 | 115.20 | 115.90 | 113.81 | 788,412 |
| 2026-02-12 | 121.80 | 122.30 | 112.70 | 116.70 | 114.60 | 1,325,573 |
| 2026-02-11 | 137.10 | 137.20 | 131.30 | 132.40 | 130.01 | 247,286 |
| 2026-02-10 | 140.60 | 140.90 | 136.70 | 137.60 | 135.12 | 174,564 |
| 2026-02-09 | 139.90 | 141.50 | 139.10 | 140.30 | 137.77 | 306,567 |
| 2026-02-06 | 138.40 | 139.90 | 136.80 | 139.90 | 137.38 | 240,059 |
| 2026-02-05 | 134.70 | 138.40 | 134.30 | 138.40 | 135.91 | 353,064 |
| 2026-02-04 | 133.60 | 135.20 | 133.10 | 134.30 | 131.88 | 539,854 |
| 2026-02-03 | 138.60 | 138.60 | 133.00 | 133.90 | 131.49 | 135,842 |
| 2026-02-02 | 136.80 | 139.00 | 134.70 | 137.90 | 135.41 | 213,219 |
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.