Ambea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 136.10 | 138.20 | 135.20 | 136.00 | 133.55 | 199,926 |
| 2026-01-29 | 136.00 | 136.70 | 134.60 | 135.40 | 132.96 | 224,307 |
| 2026-01-28 | 138.00 | 138.00 | 135.00 | 135.90 | 133.45 | 199,960 |
| 2026-01-27 | 138.60 | 140.30 | 138.00 | 138.20 | 135.71 | 119,762 |
| 2026-01-26 | 134.50 | 139.10 | 132.80 | 137.90 | 135.41 | 189,184 |
| 2026-01-23 | 132.80 | 134.60 | 132.30 | 134.40 | 131.98 | 127,385 |
| 2026-01-22 | 131.60 | 134.00 | 131.60 | 132.80 | 130.41 | 140,356 |
| 2026-01-21 | 132.60 | 132.70 | 129.10 | 130.90 | 128.54 | 241,980 |
| 2026-01-20 | 133.30 | 134.10 | 132.10 | 133.30 | 130.90 | 102,132 |
| 2026-01-19 | 134.00 | 134.00 | 131.30 | 133.60 | 131.19 | 108,183 |
| 2026-01-16 | 132.00 | 135.00 | 131.50 | 134.20 | 131.78 | 870,603 |
| 2026-01-15 | 132.10 | 132.80 | 129.90 | 131.70 | 129.33 | 183,802 |
| 2026-01-14 | 133.90 | 134.40 | 132.30 | 132.40 | 130.01 | 435,861 |
| 2026-01-13 | 137.40 | 137.40 | 133.60 | 133.90 | 131.49 | 168,044 |
| 2026-01-12 | 140.00 | 140.00 | 136.30 | 137.20 | 134.73 | 227,962 |
| 2026-01-09 | 142.40 | 142.40 | 139.00 | 139.30 | 136.79 | 145,905 |
| 2026-01-08 | 141.60 | 143.30 | 141.30 | 142.00 | 139.44 | 159,482 |
| 2026-01-07 | 138.00 | 141.70 | 137.00 | 141.50 | 138.95 | 195,284 |
| 2026-01-05 | 138.90 | 139.70 | 137.20 | 138.30 | 135.81 | 63,057 |
| 2026-01-02 | 141.60 | 142.00 | 138.70 | 138.80 | 136.30 | 143,230 |
| 2025-12-30 | 140.80 | 141.50 | 139.90 | 141.30 | 138.75 | 69,778 |
| 2025-12-29 | 140.90 | 141.40 | 139.30 | 140.80 | 138.26 | 103,126 |
| 2025-12-23 | 141.40 | 141.50 | 139.50 | 141.30 | 138.75 | 107,412 |
| 2025-12-22 | 141.70 | 142.10 | 140.20 | 141.40 | 138.85 | 127,484 |
| 2025-12-19 | 139.90 | 143.60 | 139.80 | 141.70 | 139.15 | 299,110 |
| 2025-12-18 | 139.40 | 139.80 | 138.20 | 139.80 | 137.28 | 50,866 |
| 2025-12-17 | 140.10 | 140.90 | 138.20 | 138.90 | 136.40 | 194,932 |
| 2025-12-16 | 138.50 | 140.80 | 138.40 | 140.00 | 137.48 | 215,668 |
| 2025-12-15 | 137.40 | 139.30 | 137.40 | 138.50 | 136.00 | 351,388 |
| 2025-12-12 | 134.30 | 138.30 | 134.30 | 137.40 | 134.92 | 236,250 |
| 2025-12-11 | 135.40 | 136.00 | 134.40 | 134.50 | 132.08 | 185,107 |
| 2025-12-10 | 132.30 | 135.80 | 132.30 | 134.90 | 132.47 | 257,312 |
| 2025-12-09 | 131.30 | 134.10 | 130.70 | 132.50 | 130.11 | 386,096 |
| 2025-12-08 | 131.10 | 132.70 | 130.70 | 131.30 | 128.93 | 189,083 |
| 2025-12-05 | 131.60 | 132.00 | 130.30 | 131.00 | 128.64 | 297,242 |
| 2025-12-04 | 132.70 | 133.40 | 129.90 | 131.50 | 129.13 | 333,392 |
| 2025-12-03 | 132.20 | 132.50 | 130.40 | 132.50 | 130.11 | 432,644 |
| 2025-12-02 | 137.00 | 137.00 | 132.00 | 132.00 | 129.62 | 5,130,490 |
| 2025-12-01 | 141.40 | 141.50 | 138.40 | 141.10 | 138.56 | 188,867 |
| 2025-11-28 | 139.20 | 141.10 | 139.20 | 141.10 | 138.56 | 213,598 |
| 2025-11-27 | 137.80 | 139.20 | 137.20 | 139.00 | 136.49 | 128,556 |
| 2025-11-26 | 137.40 | 137.90 | 136.00 | 137.30 | 134.82 | 521,513 |
| 2025-11-25 | 135.00 | 137.30 | 135.00 | 137.00 | 134.53 | 376,441 |
| 2025-11-24 | 131.30 | 134.70 | 131.30 | 134.70 | 132.27 | 244,272 |
| 2025-11-21 | 127.90 | 131.70 | 126.40 | 131.50 | 129.13 | 502,893 |
| 2025-11-20 | 128.00 | 128.70 | 126.60 | 128.30 | 125.99 | 142,063 |
| 2025-11-19 | 127.00 | 127.10 | 125.20 | 127.10 | 124.81 | 169,413 |
| 2025-11-18 | 127.10 | 129.70 | 125.80 | 127.00 | 124.71 | 155,054 |
| 2025-11-17 | 128.30 | 130.00 | 127.50 | 127.80 | 125.50 | 144,926 |
| 2025-11-14 | 128.30 | 129.30 | 126.90 | 128.30 | 125.99 | 153,005 |
| 2025-11-13 | 127.20 | 130.30 | 126.30 | 127.80 | 125.50 | 139,023 |
| 2025-11-12 | 127.50 | 129.10 | 126.90 | 127.40 | 125.10 | 138,826 |
| 2025-11-11 | 126.50 | 127.90 | 126.20 | 127.40 | 125.10 | 123,289 |
| 2025-11-10 | 127.20 | 129.40 | 126.00 | 126.30 | 124.02 | 201,180 |
| 2025-11-07 | 125.90 | 129.00 | 125.90 | 127.20 | 124.91 | 160,488 |
| 2025-11-06 | 123.00 | 126.40 | 122.20 | 124.30 | 122.06 | 219,567 |
| 2025-11-05 | 130.20 | 132.60 | 121.80 | 121.80 | 119.60 | 493,949 |
| 2025-11-04 | 126.20 | 126.30 | 124.50 | 125.00 | 122.75 | 206,672 |
| 2025-11-03 | 128.70 | 128.90 | 123.70 | 126.30 | 124.02 | 295,757 |
| 2025-10-31 | 129.90 | 130.00 | 126.60 | 128.70 | 126.38 | 91,797 |
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.