Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	127.90	131.50	127.60	130.20	127.85	221,131
2025-10-29	127.00	129.10	126.90	127.60	125.30	72,458
2025-10-28	126.70	127.80	125.50	126.90	124.61	129,916
2025-10-27	125.00	128.50	124.40	127.20	124.91	127,072
2025-10-24	123.10	126.70	122.90	124.90	122.65	166,852
2025-10-23	120.50	123.50	120.20	123.10	120.88	98,792
2025-10-22	122.70	123.30	120.90	121.10	118.92	238,153
2025-10-21	123.80	124.00	122.50	122.70	120.49	75,710
2025-10-20	126.90	127.40	122.50	123.70	121.47	179,114
2025-10-17	125.00	127.70	123.80	126.90	124.61	120,062
2025-10-16	125.70	125.90	124.00	124.90	122.65	99,876
2025-10-15	125.90	126.60	124.40	125.70	123.43	152,171
2025-10-14	126.30	126.30	123.90	125.80	123.53	102,747
2025-10-13	127.10	127.80	125.30	126.50	124.22	94,729
2025-10-10	128.00	129.50	126.60	126.60	124.32	111,758
2025-10-09	127.00	129.40	126.30	128.60	126.28	208,602
2025-10-08	130.50	131.00	126.00	126.80	124.51	172,338
2025-10-07	130.70	132.20	130.30	130.40	128.05	87,190
2025-10-06	128.30	130.70	127.70	130.00	127.66	120,578
2025-10-03	129.20	130.70	128.10	128.30	125.99	142,674
2025-10-02	134.00	134.90	128.60	129.00	126.67	148,448
2025-10-01	135.90	135.90	133.70	133.90	131.49	114,057
2025-09-30	133.30	135.90	132.80	135.90	133.45	127,359
2025-09-29	132.50	133.60	131.00	133.00	130.60	107,576
2025-09-26	133.20	133.70	131.80	132.50	130.11	107,090
2025-09-25	132.00	133.20	130.80	132.40	130.01	136,857
2025-09-24	132.20	132.60	131.20	132.00	129.62	81,157
2025-09-23	134.00	134.30	132.10	132.50	130.11	60,847
2025-09-22	133.70	133.70	131.30	133.00	130.60	151,815
2025-09-19	132.70	133.80	132.00	133.70	131.29	244,663
2025-09-18	130.10	132.70	130.10	132.50	130.11	114,910
2025-09-17	130.30	131.30	129.40	130.10	127.75	79,229
2025-09-16	132.00	132.50	129.90	130.30	127.95	167,734
2025-09-15	135.60	135.70	132.30	132.40	130.01	140,259
2025-09-12	133.40	136.30	131.60	135.40	132.96	168,225
2025-09-11	133.80	136.10	133.40	133.50	131.09	171,147
2025-09-10	131.30	134.10	131.30	133.60	131.19	136,519
2025-09-09	130.40	132.20	130.20	131.20	128.83	197,258
2025-09-08	126.60	130.40	126.60	130.40	128.05	199,807
2025-09-05	126.40	128.20	125.90	126.60	124.32	166,933
2025-09-04	122.90	126.40	122.90	126.00	123.73	210,933
2025-09-03	123.70	124.70	122.80	124.00	121.76	151,238
2025-09-02	125.90	125.90	123.40	123.40	121.18	180,318
2025-09-01	127.60	128.00	126.00	126.50	124.22	150,562
2025-08-29	127.30	127.90	125.40	127.60	125.30	217,993
2025-08-28	130.90	130.90	127.20	127.50	125.20	228,316
2025-08-27	127.90	130.60	126.80	130.60	128.25	5,385,296
2025-08-26	136.90	138.30	136.00	138.30	135.81	445,768
2025-08-25	137.00	138.20	136.30	137.70	135.22	164,000
2025-08-22	136.20	138.80	135.50	136.90	134.43	180,777
2025-08-21	130.20	136.60	130.20	136.20	133.74	288,995
2025-08-20	126.90	130.10	126.00	129.90	127.56	387,905
2025-08-19	121.70	127.00	120.30	126.60	124.32	535,839
2025-08-18	114.70	115.20	114.10	115.00	112.93	188,370
2025-08-15	116.40	116.40	113.20	114.70	112.63	169,873
2025-08-14	119.00	119.50	116.30	116.70	114.60	146,517
2025-08-13	117.60	119.30	116.40	119.00	116.85	396,722
2025-08-12	119.40	119.40	117.30	117.80	115.68	129,125
2025-08-11	119.20	119.80	117.30	118.50	116.36	434,110
2025-08-08	118.70	119.40	117.30	118.40	116.27	318,895

← NewerPage 5 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.