Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	42.700	45.000	42.700	44.400	41.299	53,917
2024-08-21	45.500	46.500	44.700	44.800	41.671	9,311
2024-08-20	45.600	46.400	45.600	45.600	42.415	3,747
2024-08-19	46.100	46.500	45.600	45.600	42.415	2,103
2024-08-16	46.100	46.100	45.000	46.100	42.880	3,121
2024-08-15	45.500	46.100	45.000	46.000	42.787	16,879
2024-08-14	44.300	45.500	43.700	45.500	42.322	6,483
2024-08-13	44.000	44.400	43.100	44.400	41.299	5,647
2024-08-12	43.500	44.000	42.600	44.000	40.927	9,074
2024-08-09	42.600	43.200	42.500	43.200	40.183	7,929
2024-08-08	43.400	43.400	42.500	42.600	39.625	9,823
2024-08-07	42.800	43.500	42.400	43.500	40.462	3,011
2024-08-06	42.200	43.400	42.200	42.800	39.811	7,993
2024-08-05	43.200	43.200	38.500	42.200	39.253	26,116
2024-08-02	44.800	45.400	43.600	43.700	40.648	5,659
2024-08-01	45.800	45.900	45.000	45.000	41.857	5,822
2024-07-31	45.100	46.200	45.100	45.500	42.322	9,835
2024-07-30	45.600	46.000	45.400	45.800	42.601	3,528
2024-07-29	45.500	46.000	45.300	45.600	42.415	6,051
2024-07-26	45.900	46.000	45.100	46.000	42.787	9,662
2024-07-25	46.400	46.600	45.500	46.000	42.787	6,084
2024-07-24	45.900	46.500	45.100	46.500	43.252	4,815
2024-07-23	45.100	46.600	45.100	45.200	42.043	8,233
2024-07-22	48.000	48.500	44.800	45.000	41.857	26,009
2024-07-19	48.500	48.500	47.200	48.000	44.647	5,020
2024-07-18	47.300	48.500	47.200	48.500	45.113	3,772
2024-07-17	48.900	48.900	47.300	47.300	43.996	6,879
2024-07-16	47.100	49.500	47.100	48.900	45.485	7,919
2024-07-15	46.100	48.200	46.100	47.200	43.903	10,980
2024-07-12	45.000	46.000	45.000	46.000	42.787	4,875
2024-07-11	44.500	45.500	44.200	45.500	42.322	5,107
2024-07-10	44.600	45.000	44.500	44.800	41.671	3,785
2024-07-09	44.600	44.900	44.100	44.500	41.392	8,016
2024-07-08	45.300	45.300	44.500	44.700	41.578	17,130
2024-07-05	45.800	45.800	45.000	45.300	42.136	10,322
2024-07-04	45.500	45.900	45.200	45.200	42.043	3,322
2024-07-03	45.200	45.500	45.100	45.500	42.322	5,617
2024-07-02	45.500	45.800	45.100	45.500	42.322	4,201
2024-07-01	45.300	45.500	45.000	45.500	42.322	16,860
2024-06-28	46.100	46.100	45.100	45.400	42.229	9,832
2024-06-27	46.700	46.900	46.100	46.100	42.880	3,698
2024-06-26	47.000	47.300	46.100	46.700	43.438	5,026
2024-06-25	46.200	46.800	46.100	46.500	43.252	4,992
2024-06-24	46.200	47.000	46.200	46.200	42.973	11,623
2024-06-20	46.700	47.400	46.200	46.200	42.973	6,341
2024-06-19	46.300	47.000	46.300	46.900	43.624	3,094
2024-06-18	46.500	46.800	46.200	46.300	43.066	6,722
2024-06-17	47.200	47.200	46.200	46.500	43.252	9,554
2024-06-14	47.300	47.600	47.100	47.200	43.903	5,749
2024-06-13	48.100	48.300	47.200	47.200	43.903	5,991
2024-06-12	49.600	49.900	48.000	48.200	44.834	16,861
2024-06-11	48.700	49.600	48.600	49.200	45.764	12,550
2024-06-10	48.800	49.000	48.000	48.900	45.485	11,149
2024-06-07	50.600	50.600	48.200	48.900	45.485	19,517
2024-06-05	50.600	51.200	50.200	50.400	46.880	4,048
2024-06-04	49.600	51.000	49.400	50.400	46.880	13,973
2024-06-03	47.600	49.700	47.600	49.400	45.950	15,910
2024-05-31	47.900	47.900	46.600	47.200	43.903	21,633
2024-05-30	47.300	47.700	47.000	47.700	44.368	18,793
2024-05-29	48.100	48.100	47.300	47.300	43.996	5,013

← NewerPage 10 of 22 · 1,261 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.