Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	98.250	98.800	95.550	95.550	91.923	110,677
2024-11-11	99.750	100.30	95.300	98.100	94.377	259,128
2024-11-08	100.00	100.80	97.650	99.300	95.531	468,085
2024-11-07	95.100	99.450	95.100	98.000	94.280	764,816
2024-11-06	95.400	100.70	93.450	95.000	91.394	827,485
2024-11-05	89.250	90.600	86.900	88.750	85.381	202,629
2024-11-04	90.050	91.650	89.700	90.000	86.584	104,312
2024-11-01	90.650	91.700	89.900	90.050	86.632	62,879
2024-10-31	92.050	92.550	90.450	91.150	87.690	182,160
2024-10-30	93.350	93.550	91.600	92.050	88.556	116,312
2024-10-29	94.500	95.450	93.350	93.350	89.807	118,505
2024-10-28	93.000	94.700	92.800	94.500	90.913	194,595
2024-10-25	92.250	93.750	91.500	92.950	89.422	100,713
2024-10-24	90.350	93.350	90.050	92.250	88.749	144,024
2024-10-23	91.500	92.150	90.300	90.350	86.921	112,165
2024-10-22	92.300	92.300	89.750	91.500	88.027	137,260
2024-10-21	91.400	92.750	91.100	92.300	88.797	109,189
2024-10-18	91.950	92.450	91.250	91.400	87.931	78,941
2024-10-17	93.000	93.000	90.850	92.050	88.556	125,041
2024-10-16	89.500	92.950	88.950	92.550	89.037	217,147
2024-10-15	86.900	89.100	86.350	88.900	85.526	202,853
2024-10-14	87.300	87.950	86.000	86.900	83.602	97,181
2024-10-11	86.750	88.000	85.950	88.000	84.660	147,785
2024-10-10	88.000	88.000	85.750	86.750	83.457	163,158
2024-10-09	88.550	88.550	87.000	88.000	84.660	104,223
2024-10-08	88.300	90.500	87.900	88.550	85.189	137,287
2024-10-07	89.000	89.200	87.650	88.250	84.900	101,792
2024-10-04	88.000	89.100	87.300	88.700	85.333	121,583
2024-10-03	90.200	90.600	87.250	88.000	84.660	200,044
2024-10-02	90.100	90.550	89.550	90.550	87.113	101,160
2024-10-01	90.000	90.800	89.700	90.100	86.680	100,808
2024-09-30	88.750	90.850	88.750	90.000	86.584	199,294
2024-09-27	89.000	89.250	87.600	88.650	85.285	212,570
2024-09-26	90.000	90.550	89.250	89.450	86.055	209,282
2024-09-25	89.850	90.750	89.800	90.000	86.584	119,404
2024-09-24	91.500	92.000	89.500	89.850	86.440	155,702
2024-09-23	91.000	92.250	90.800	91.350	87.883	237,959
2024-09-20	90.500	91.250	90.050	91.000	87.546	299,640
2024-09-19	90.650	90.850	89.700	90.550	87.113	205,765
2024-09-18	90.400	90.850	89.050	90.450	87.017	144,861
2024-09-17	90.500	91.000	89.800	90.050	86.632	191,230
2024-09-16	89.950	90.500	88.750	90.500	87.065	413,261
2024-09-13	90.350	90.350	89.000	89.350	85.959	156,024
2024-09-12	90.100	90.550	89.300	90.350	86.921	177,329
2024-09-11	90.500	90.500	89.200	89.200	85.814	276,879
2024-09-10	88.800	90.950	88.700	90.500	87.065	276,740
2024-09-09	88.000	88.800	86.300	88.800	85.430	209,348
2024-09-06	87.650	89.350	86.850	88.100	84.756	228,676
2024-09-05	88.950	89.000	86.900	87.600	84.275	222,424
2024-09-04	86.000	89.100	85.900	89.000	85.622	227,539
2024-09-03	91.300	91.350	85.850	87.300	83.986	301,388
2024-09-02	91.550	92.950	90.800	91.650	88.171	228,691
2024-08-30	90.600	91.900	90.500	91.200	87.738	2,320,656
2024-08-29	90.450	90.850	90.050	90.600	87.161	230,778
2024-08-28	88.900	90.950	88.900	90.500	87.065	225,133
2024-08-27	90.600	90.600	87.600	88.650	85.285	384,399
2024-08-26	87.000	90.650	86.950	90.600	87.161	454,876
2024-08-23	87.850	88.000	86.700	86.950	83.650	224,702
2024-08-22	85.650	87.950	85.150	87.200	83.890	377,942
2024-08-21	87.000	88.000	84.950	85.650	82.399	460,307

← NewerPage 9 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.