Ambea AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 106.80 | 111.40 | 106.00 | 106.70 | 102.65 | 886,027 |
| 2025-02-11 | 102.30 | 102.70 | 101.10 | 101.80 | 97.936 | 156,340 |
| 2025-02-10 | 100.90 | 102.60 | 100.40 | 101.30 | 97.455 | 98,976 |
| 2025-02-07 | 99.950 | 101.30 | 98.850 | 101.30 | 97.455 | 193,227 |
| 2025-02-06 | 97.000 | 100.30 | 97.000 | 99.850 | 96.060 | 211,227 |
| 2025-02-05 | 94.950 | 96.950 | 94.150 | 96.550 | 92.885 | 68,326 |
| 2025-02-04 | 94.900 | 95.600 | 94.450 | 95.200 | 91.587 | 46,569 |
| 2025-02-03 | 90.150 | 95.600 | 90.150 | 95.150 | 91.538 | 139,675 |
| 2025-01-31 | 90.000 | 93.400 | 89.450 | 93.100 | 89.566 | 301,111 |
| 2025-01-30 | 91.150 | 91.800 | 89.850 | 90.350 | 86.921 | 105,214 |
| 2025-01-29 | 92.800 | 94.000 | 90.650 | 91.150 | 87.690 | 146,172 |
| 2025-01-28 | 92.650 | 93.600 | 92.250 | 92.800 | 89.278 | 87,709 |
| 2025-01-27 | 92.700 | 93.100 | 91.000 | 92.800 | 89.278 | 113,355 |
| 2025-01-24 | 94.500 | 94.900 | 92.350 | 92.750 | 89.230 | 86,815 |
| 2025-01-23 | 94.100 | 95.950 | 93.900 | 94.950 | 91.346 | 98,230 |
| 2025-01-22 | 93.950 | 94.350 | 92.950 | 93.200 | 89.662 | 102,294 |
| 2025-01-21 | 92.700 | 94.100 | 92.200 | 94.050 | 90.480 | 108,189 |
| 2025-01-20 | 95.000 | 95.650 | 92.700 | 92.700 | 89.181 | 157,848 |
| 2025-01-17 | 94.800 | 95.850 | 94.800 | 95.050 | 91.442 | 62,760 |
| 2025-01-16 | 93.350 | 94.600 | 93.350 | 94.350 | 90.769 | 81,112 |
| 2025-01-15 | 90.900 | 93.450 | 90.800 | 93.450 | 89.903 | 107,595 |
| 2025-01-14 | 89.700 | 92.200 | 89.700 | 90.950 | 87.498 | 140,079 |
| 2025-01-13 | 92.950 | 93.350 | 89.600 | 90.200 | 86.776 | 218,438 |
| 2025-01-10 | 94.000 | 94.400 | 93.050 | 93.150 | 89.614 | 187,650 |
| 2025-01-09 | 92.000 | 94.800 | 92.000 | 94.350 | 90.769 | 123,324 |
| 2025-01-08 | 91.000 | 92.000 | 88.950 | 91.600 | 88.123 | 291,823 |
| 2025-01-07 | 98.850 | 99.450 | 91.100 | 91.500 | 88.027 | 463,051 |
| 2025-01-03 | 98.250 | 99.100 | 97.500 | 98.850 | 95.098 | 110,172 |
| 2025-01-02 | 95.900 | 98.200 | 95.800 | 97.250 | 93.559 | 100,699 |
| 2024-12-30 | 95.200 | 96.550 | 94.150 | 96.550 | 92.885 | 116,471 |
| 2024-12-27 | 96.550 | 96.800 | 95.650 | 95.850 | 92.212 | 104,392 |
| 2024-12-23 | 96.800 | 97.300 | 95.950 | 96.550 | 92.885 | 70,679 |
| 2024-12-20 | 96.950 | 97.150 | 95.400 | 97.150 | 93.463 | 225,657 |
| 2024-12-19 | 96.300 | 97.750 | 95.750 | 97.250 | 93.559 | 111,881 |
| 2024-12-18 | 96.850 | 98.200 | 96.350 | 98.050 | 94.328 | 121,420 |
| 2024-12-17 | 99.850 | 99.850 | 95.500 | 96.850 | 93.174 | 286,716 |
| 2024-12-16 | 97.750 | 100.70 | 97.200 | 100.20 | 96.397 | 237,406 |
| 2024-12-13 | 99.300 | 99.450 | 97.550 | 97.650 | 93.944 | 121,961 |
| 2024-12-12 | 98.650 | 99.200 | 97.650 | 98.450 | 94.713 | 137,940 |
| 2024-12-11 | 99.750 | 100.00 | 98.550 | 98.650 | 94.906 | 144,979 |
| 2024-12-10 | 101.90 | 102.40 | 98.700 | 99.600 | 95.820 | 125,028 |
| 2024-12-09 | 102.20 | 102.80 | 100.80 | 102.00 | 98.128 | 202,214 |
| 2024-12-06 | 101.00 | 102.50 | 100.70 | 102.20 | 98.321 | 198,711 |
| 2024-12-05 | 100.00 | 101.50 | 99.750 | 101.00 | 97.166 | 567,199 |
| 2024-12-04 | 96.850 | 99.850 | 96.800 | 99.300 | 95.531 | 394,343 |
| 2024-12-03 | 97.350 | 97.500 | 96.550 | 96.850 | 93.174 | 74,921 |
| 2024-12-02 | 95.950 | 98.000 | 95.700 | 97.350 | 93.655 | 300,727 |
| 2024-11-29 | 95.600 | 96.700 | 95.150 | 96.000 | 92.356 | 190,943 |
| 2024-11-28 | 95.500 | 96.500 | 94.700 | 95.850 | 92.212 | 102,785 |
| 2024-11-27 | 93.950 | 95.650 | 93.700 | 95.400 | 91.779 | 83,897 |
| 2024-11-26 | 94.850 | 94.850 | 91.700 | 94.000 | 90.432 | 105,357 |
| 2024-11-25 | 93.800 | 95.400 | 92.800 | 95.400 | 91.779 | 392,906 |
| 2024-11-22 | 93.250 | 94.150 | 92.300 | 93.800 | 90.240 | 98,656 |
| 2024-11-21 | 92.400 | 93.300 | 90.950 | 93.200 | 89.662 | 96,331 |
| 2024-11-20 | 93.000 | 93.600 | 92.300 | 92.800 | 89.278 | 83,202 |
| 2024-11-19 | 94.000 | 94.850 | 91.200 | 92.850 | 89.326 | 112,073 |
| 2024-11-18 | 94.200 | 94.500 | 92.750 | 94.050 | 90.480 | 146,099 |
| 2024-11-15 | 95.000 | 95.700 | 94.050 | 94.400 | 90.817 | 140,048 |
| 2024-11-14 | 96.000 | 96.950 | 95.050 | 95.450 | 91.827 | 116,849 |
| 2024-11-13 | 95.800 | 96.000 | 94.900 | 95.450 | 91.827 | 108,828 |
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.