Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.900	38.350	37.000	37.300	37.300	16,464
2026-10-16	37.750	38.100	37.400	38.000	38.000	29,167
2026-10-15	37.850	38.350	37.700	37.750	37.750	6,992
2026-10-14	38.300	38.300	38.000	38.000	38.000	11,874
2026-10-13	37.950	38.250	37.600	38.250	38.250	22,886
2026-10-12	38.250	38.850	37.750	37.850	37.850	8,908
2026-10-09	38.650	38.650	37.800	38.400	38.400	16,768
2026-10-08	38.750	38.750	37.500	38.250	38.250	35,660
2026-10-07	39.250	39.700	38.500	38.500	38.500	13,828
2026-10-06	39.800	39.800	39.000	39.250	39.250	12,343
2026-10-05	39.850	40.300	39.800	39.800	39.800	18,061
2026-10-02	39.000	39.800	38.900	39.800	39.800	9,851
2026-10-01	38.750	39.700	38.750	39.350	39.350	4,105
2026-09-30	39.300	39.450	38.800	39.350	39.350	8,213
2026-09-29	39.350	39.450	38.350	38.800	38.800	22,946
2026-09-28	38.900	39.900	38.200	39.300	39.300	19,126
2026-09-25	39.200	39.850	38.750	39.200	39.200	10,753
2026-09-24	40.000	40.400	39.150	39.650	39.650	15,242
2026-09-23	39.250	40.500	39.000	39.700	39.700	10,898
2026-09-22	39.500	39.500	39.200	39.300	39.300	6,858
2026-09-21	39.350	40.000	39.350	39.650	39.650	9,759
2026-09-18	40.050	40.050	39.400	39.500	39.500	4,426
2026-09-17	39.600	40.000	39.050	40.000	40.000	4,227
2026-09-16	39.350	40.050	39.350	39.550	39.550	7,551
2026-09-15	39.550	39.600	39.250	39.400	39.400	8,030
2026-09-14	39.550	39.550	39.200	39.450	39.450	3,685
2026-09-11	39.400	39.950	39.050	39.300	39.300	4,885
2026-09-10	39.700	39.700	39.150	39.400	39.400	1,807
2026-09-09	39.300	40.350	39.300	39.400	39.400	2,275
2026-09-08	40.000	40.400	39.500	39.900	39.900	6,302
2026-09-07	39.750	41.650	39.500	39.950	39.950	19,276
2026-09-04	39.500	39.700	39.100	39.700	39.700	8,744
2026-09-03	38.750	39.350	38.500	39.350	39.350	7,917
2026-09-02	39.100	39.100	38.500	38.900	38.900	5,006
2026-09-01	38.800	39.300	38.800	39.300	39.300	13,234
2026-08-31	39.250	39.900	38.850	39.400	39.400	20,459
2026-08-28	39.500	39.800	39.300	39.400	39.400	17,904
2026-08-27	38.950	39.550	38.750	39.500	39.500	17,670
2026-08-26	39.450	39.500	38.000	38.950	38.950	21,831
2026-08-25	40.200	40.200	39.600	39.600	39.600	15,991
2026-08-24	40.450	40.500	39.600	40.200	40.200	15,443
2026-08-21	40.500	40.500	40.000	40.400	40.400	13,757
2026-08-20	41.350	41.950	40.000	40.500	40.500	31,760
2026-08-19	40.950	41.100	40.300	40.600	40.600	10,790
2026-08-18	41.050	42.100	40.600	41.300	41.300	30,787
2026-08-17	40.350	41.800	39.450	40.000	40.000	28,502
2026-08-14	40.000	40.450	40.000	40.150	40.150	11,907
2026-08-13	39.850	40.150	39.150	39.600	39.600	6,162
2026-08-12	40.950	40.950	39.250	40.000	40.000	4,007
2026-08-11	39.500	40.950	38.550	40.700	40.700	10,366
2026-08-10	39.800	41.150	39.200	39.550	39.550	12,962
2026-08-07	40.300	40.400	39.300	39.850	39.850	11,354
2026-08-06	39.500	40.500	39.050	40.300	40.300	13,515
2026-08-05	38.050	39.200	37.600	39.000	39.000	34,156
2026-08-04	38.450	38.450	37.300	38.000	38.000	9,210
2026-08-03	38.150	38.150	37.200	37.700	37.700	10,432
2026-07-31	37.300	38.500	37.100	38.350	38.350	11,626
2026-07-30	37.150	37.800	36.800	37.600	37.600	3,322
2026-07-29	37.050	38.100	37.000	37.150	37.150	14,487
2026-07-28	37.100	37.700	37.050	37.700	37.700	24,794

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.7500 SEK
2025-05-16	1.6000 SEK
2024-05-16	1.5000 SEK
2023-05-17	1.2500 SEK
2022-05-19	1.0000 SEK
2021-05-20	0.8000 SEK
2020-05-14	0.3000 SEK
2019-05-16	0.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.