Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	117.80	119.30	117.30	119.10	116.95	188,068
2025-08-06	119.90	121.50	117.40	118.00	115.87	142,537
2025-08-05	120.00	122.00	118.20	119.90	117.74	102,043
2025-08-04	120.80	123.40	118.70	120.60	118.43	102,430
2025-08-01	122.50	122.50	120.00	120.80	118.62	82,437
2025-07-31	123.30	125.10	122.70	123.10	120.88	126,579
2025-07-30	124.40	124.40	121.40	121.90	119.70	82,782
2025-07-29	120.80	123.50	120.80	123.10	120.88	48,890
2025-07-28	119.90	121.10	119.90	120.80	118.62	61,618
2025-07-25	118.80	120.10	118.40	119.90	117.74	83,936
2025-07-24	116.90	118.50	116.30	118.40	116.27	76,578
2025-07-23	120.00	120.00	116.50	116.90	114.79	83,098
2025-07-22	118.70	119.00	117.00	117.00	114.89	89,147
2025-07-21	118.10	119.60	117.80	118.50	116.36	100,503
2025-07-18	122.00	122.00	117.90	118.00	115.87	111,335
2025-07-17	120.80	121.10	118.80	119.90	117.74	93,807
2025-07-16	119.50	122.00	119.50	120.50	118.33	70,411
2025-07-15	119.90	120.60	119.00	119.30	117.15	79,760
2025-07-14	118.20	120.00	117.90	120.00	117.84	60,454
2025-07-11	120.30	120.50	118.60	119.10	116.95	84,374
2025-07-10	119.50	122.50	119.20	120.30	118.13	152,331
2025-07-09	117.60	119.25	116.60	118.90	116.76	65,220
2025-07-08	116.30	117.70	115.80	117.50	115.38	111,812
2025-07-07	116.80	118.20	116.40	116.60	114.50	59,553
2025-07-04	115.20	116.80	113.90	116.70	114.60	53,914
2025-07-03	114.20	115.90	113.80	115.30	113.22	94,167
2025-07-02	116.70	117.20	113.20	113.70	111.65	125,104
2025-07-01	112.50	117.10	112.50	116.70	114.60	157,766
2025-06-30	112.40	113.40	112.20	112.70	110.67	72,834
2025-06-27	112.10	112.80	111.70	112.40	110.37	78,637
2025-06-26	114.20	115.20	111.60	111.80	109.78	171,474
2025-06-25	113.10	114.60	112.80	114.10	112.04	102,101
2025-06-24	113.30	115.80	111.90	113.00	110.96	280,645
2025-06-23	111.50	113.90	110.60	113.50	111.45	116,015
2025-06-19	110.60	112.00	108.90	111.50	109.49	119,028
2025-06-18	110.60	110.80	108.30	110.40	108.41	147,350
2025-06-17	110.10	110.80	108.70	110.70	108.70	156,358
2025-06-16	111.00	112.30	110.60	110.60	108.61	103,225
2025-06-13	110.00	111.30	109.70	110.60	108.61	142,393
2025-06-12	111.70	113.30	111.00	111.20	109.20	169,642
2025-06-11	111.10	111.50	110.20	110.90	108.90	93,465
2025-06-10	111.10	112.10	110.60	111.30	109.29	171,658
2025-06-09	112.20	113.10	110.90	110.90	108.90	96,759
2025-06-05	109.70	112.80	109.60	112.10	110.08	122,126
2025-06-04	109.50	110.30	108.90	109.80	107.82	74,787
2025-06-03	108.80	109.80	108.30	108.70	106.74	120,534
2025-06-02	106.00	109.40	105.80	108.80	106.84	161,934
2025-05-30	108.50	109.00	106.40	107.00	105.07	233,951
2025-05-28	109.70	110.40	108.30	108.30	106.35	61,692
2025-05-27	113.50	116.00	109.70	109.70	107.72	218,705
2025-05-26	107.10	108.60	107.00	108.50	106.54	45,158
2025-05-23	106.50	108.00	104.90	107.00	105.07	148,869
2025-05-22	107.00	107.50	105.00	106.50	104.58	175,305
2025-05-21	107.70	108.10	106.50	107.00	105.07	76,470
2025-05-20	110.20	110.20	107.80	108.40	106.45	76,853
2025-05-19	107.50	109.50	107.50	109.50	107.53	69,380
2025-05-16	106.40	107.90	106.40	107.60	105.66	78,093
2025-05-15	106.90	108.20	105.00	106.30	104.38	250,818
2025-05-14	107.00	110.50	107.00	108.40	104.29	150,131
2025-05-13	107.30	108.40	106.60	107.70	103.61	154,065

← NewerPage 6 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.