Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	106.90	108.10	106.20	107.70	103.61	327,143
2025-05-09	109.00	109.70	106.60	106.80	102.75	443,682
2025-05-08	109.90	110.70	105.20	108.60	104.48	230,120
2025-05-07	112.10	114.90	108.80	109.90	105.73	492,553
2025-05-06	114.00	114.00	107.50	110.20	106.02	903,791
2025-05-05	115.30	116.00	113.50	114.50	110.15	173,759
2025-05-02	117.00	118.00	114.60	115.30	110.92	252,741
2025-04-30	114.00	116.80	114.00	116.80	112.37	119,075
2025-04-29	115.00	115.00	112.60	114.00	109.67	252,187
2025-04-28	113.30	114.30	110.70	113.80	109.48	180,456
2025-04-25	111.00	113.40	109.00	113.30	109.00	117,206
2025-04-24	111.30	112.90	110.40	111.10	106.88	105,455
2025-04-23	110.90	112.70	109.10	111.30	107.08	96,171
2025-04-22	110.20	110.90	107.50	110.60	106.40	252,269
2025-04-17	113.00	113.00	109.90	110.40	106.21	74,697
2025-04-16	110.50	112.70	110.10	112.20	107.94	98,637
2025-04-15	109.60	112.00	108.80	111.60	107.36	109,349
2025-04-14	107.40	108.10	105.40	108.00	103.90	226,688
2025-04-11	105.10	106.10	101.90	104.00	100.05	320,553
2025-04-10	109.00	109.00	104.40	105.00	101.01	119,726
2025-04-09	101.60	102.90	99.650	100.70	96.878	305,880
2025-04-08	101.40	104.60	99.450	104.60	100.63	521,482
2025-04-07	96.950	103.70	95.200	98.850	95.098	647,242
2025-04-04	106.80	107.40	101.50	103.10	99.187	644,313
2025-04-03	105.40	108.30	104.30	107.20	103.13	395,958
2025-04-02	110.70	111.00	105.80	107.20	103.13	185,079
2025-04-01	109.80	111.90	108.50	111.10	106.88	464,625
2025-03-31	112.70	112.70	106.90	109.50	105.34	261,966
2025-03-28	111.50	112.80	111.20	112.60	108.33	101,145
2025-03-27	112.00	112.00	110.30	111.50	107.27	152,099
2025-03-26	113.90	114.30	111.20	111.60	107.36	84,206
2025-03-25	113.30	113.90	112.60	113.60	109.29	211,703
2025-03-24	114.00	114.80	112.50	112.70	108.42	349,425
2025-03-21	113.70	114.10	112.40	113.80	109.48	219,054
2025-03-20	114.00	114.40	111.30	113.50	109.19	257,613
2025-03-19	111.50	113.50	111.50	113.50	109.19	151,773
2025-03-18	110.80	111.70	110.10	111.20	106.98	332,549
2025-03-17	111.90	112.50	109.90	110.80	106.59	228,188
2025-03-14	110.40	112.00	110.10	111.30	107.08	241,212
2025-03-13	104.20	110.40	104.20	109.90	105.73	385,779
2025-03-12	102.20	106.90	102.20	104.20	100.24	615,395
2025-03-11	102.70	103.10	101.10	101.40	97.551	132,423
2025-03-10	106.10	107.10	102.10	102.10	98.225	135,347
2025-03-07	105.20	107.10	105.20	106.10	102.07	131,051
2025-03-06	108.00	108.80	104.70	105.50	101.50	158,229
2025-03-05	108.80	111.30	108.70	109.00	104.86	180,917
2025-03-04	108.10	109.90	108.10	108.80	104.67	223,569
2025-03-03	110.90	111.10	108.10	109.10	104.96	219,596
2025-02-28	110.50	111.30	109.70	111.10	106.88	224,205
2025-02-27	108.90	111.10	108.80	110.50	106.31	154,302
2025-02-26	107.10	109.00	107.10	108.90	104.77	189,222
2025-02-25	107.00	108.30	106.70	106.80	102.75	188,534
2025-02-24	106.50	107.50	106.20	107.00	102.94	167,406
2025-02-21	106.20	107.40	105.40	106.50	102.46	184,695
2025-02-20	106.70	107.50	106.00	106.20	102.17	71,379
2025-02-19	108.50	108.60	105.90	106.90	102.84	200,270
2025-02-18	109.50	110.30	107.90	108.50	104.38	125,885
2025-02-17	107.60	110.30	107.60	109.50	105.34	352,204
2025-02-14	107.40	108.30	105.20	107.80	103.71	286,626
2025-02-13	107.00	109.60	104.60	107.50	103.42	360,448

← NewerPage 7 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.