Ambea AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	185.90	188.00	184.90	185.30	185.30	285,219
2026-10-15	180.90	188.00	180.90	185.10	185.10	214,476
2026-10-14	184.60	184.60	181.00	181.90	181.90	141,366
2026-10-13	179.40	182.50	178.70	182.50	182.50	274,240
2026-10-12	179.60	181.40	178.50	179.10	179.10	138,506
2026-10-09	177.50	180.70	177.10	179.80	179.80	175,173
2026-10-08	174.90	177.70	169.00	177.50	177.50	202,410
2026-10-07	176.40	176.60	172.50	173.80	173.80	182,768
2026-10-06	178.50	183.00	175.50	175.50	175.50	256,528
2026-10-05	171.70	177.00	171.60	177.00	177.00	230,049
2026-10-02	173.40	174.40	170.00	171.00	171.00	159,637
2026-10-01	173.10	175.40	171.80	174.20	174.20	160,155
2026-09-30	177.30	177.30	173.30	173.60	173.60	207,129
2026-09-29	173.20	178.60	173.20	177.30	177.30	161,096
2026-09-28	173.00	174.60	170.70	172.80	172.80	143,824
2026-09-25	173.30	175.80	172.60	173.10	173.10	136,699
2026-09-24	173.50	174.90	172.70	173.60	173.60	115,511
2026-09-23	177.00	177.00	172.60	174.20	174.20	119,060
2026-09-22	176.10	177.30	171.60	175.00	175.00	150,187
2026-09-21	175.00	177.00	172.10	175.80	175.80	121,294
2026-09-18	173.90	175.00	171.60	174.10	174.10	131,944
2026-09-17	174.50	177.00	173.40	174.50	174.50	113,258
2026-09-16	170.00	175.60	169.80	174.50	174.50	160,557
2026-09-15	165.80	169.50	163.30	169.50	169.50	195,515
2026-09-14	166.20	170.00	163.60	165.10	165.10	142,857
2026-09-11	168.00	168.30	164.90	166.30	166.30	86,663
2026-09-10	166.90	169.10	166.90	168.00	168.00	187,705
2026-09-09	163.40	167.30	162.80	165.50	165.50	819,374
2026-09-08	171.00	171.40	163.50	165.10	165.10	189,700
2026-09-07	171.00	172.20	170.00	170.70	170.70	166,936
2026-09-04	172.40	173.40	170.40	171.50	171.50	539,771
2026-09-03	171.50	174.90	169.50	171.70	171.70	1,000,033
2026-09-02	174.90	175.00	170.20	171.10	171.10	2,152,536
2026-09-01	170.80	174.50	170.80	173.70	173.70	660,620
2026-08-31	174.00	175.00	169.80	171.80	171.80	522,244
2026-08-28	169.30	175.30	168.80	175.00	175.00	470,058
2026-08-27	172.90	174.50	171.50	173.70	173.70	343,874
2026-08-26	172.20	176.00	170.20	172.40	172.40	419,488
2026-08-25	169.40	174.50	168.70	173.60	173.60	301,894
2026-08-24	174.30	176.40	169.70	170.50	170.50	202,290
2026-08-21	170.00	176.00	169.50	175.20	175.20	226,176
2026-08-20	166.00	172.30	165.60	172.30	172.30	664,022
2026-08-19	159.80	168.10	158.50	165.90	165.90	758,986
2026-08-18	144.50	146.60	144.50	146.20	146.20	95,722
2026-08-17	142.90	146.00	140.50	145.10	145.10	114,896
2026-08-14	140.60	144.00	140.60	143.00	143.00	181,275
2026-08-13	140.70	142.90	140.00	140.50	140.50	113,809
2026-08-12	140.30	141.30	139.10	141.00	141.00	75,926
2026-08-11	140.60	142.50	140.00	140.60	140.60	82,311
2026-08-10	142.90	142.90	138.40	140.70	140.70	91,571
2026-08-07	143.40	145.00	141.60	143.00	143.00	91,370
2026-08-06	143.40	144.10	141.60	143.30	143.30	80,827
2026-08-05	143.00	144.60	142.10	143.70	143.70	93,982
2026-08-04	143.50	143.90	142.30	143.40	143.40	62,954
2026-08-03	143.50	144.50	142.10	143.90	143.90	62,777
2026-07-31	145.40	146.90	143.60	144.30	144.30	113,654
2026-07-30	144.50	146.80	143.00	145.10	145.10	65,743
2026-07-29	142.60	143.80	141.40	142.60	142.60	58,889
2026-07-28	143.80	144.60	141.40	142.70	142.70	98,408
2026-07-27	140.50	144.40	140.50	142.70	142.70	87,020

Page 1 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.