Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	47.700	48.400	47.400	47.800	44.461	13,587
2024-05-27	47.700	48.000	47.000	47.700	44.368	12,359
2024-05-24	48.200	48.200	47.400	47.800	44.461	13,454
2024-05-23	48.600	48.600	47.600	48.200	44.834	37,385
2024-05-22	48.500	48.900	48.200	48.600	45.206	10,896
2024-05-21	49.000	49.300	48.200	48.500	45.113	8,410
2024-05-20	49.700	49.800	48.600	49.000	45.578	34,049
2024-05-17	50.400	50.400	49.200	49.700	46.229	15,798
2024-05-16	50.200	51.200	49.300	50.400	46.880	25,042
2024-05-15	53.600	56.000	49.300	50.600	45.671	74,353
2024-05-14	52.800	54.200	52.200	53.600	48.378	18,211
2024-05-13	51.200	53.600	51.200	52.800	47.656	21,223
2024-05-10	50.800	51.800	49.100	51.200	46.212	19,493
2024-05-08	49.500	50.200	49.500	50.000	45.129	9,435
2024-05-07	49.500	49.700	48.900	49.600	44.768	13,855
2024-05-06	49.000	49.500	48.800	49.500	44.678	6,174
2024-05-03	49.900	49.900	48.600	49.000	44.227	6,559
2024-05-02	50.000	50.000	48.900	49.500	44.678	7,341
2024-04-30	51.000	51.000	50.000	50.200	45.310	1,037
2024-04-29	52.600	52.600	49.700	50.600	45.671	9,501
2024-04-26	51.000	53.000	50.600	52.000	46.934	7,899
2024-04-25	53.800	53.800	50.600	51.000	46.032	6,264
2024-04-24	47.400	55.200	47.400	53.000	47.837	15,573
2024-04-23	46.800	48.100	46.500	47.400	42.782	9,582
2024-04-22	48.400	48.500	47.000	47.200	42.602	6,655
2024-04-19	47.900	48.300	47.200	48.000	43.324	6,646
2024-04-18	49.200	49.300	47.900	48.400	43.685	5,989
2024-04-17	50.400	50.400	45.900	49.200	44.407	27,124
2024-04-16	49.200	51.000	49.000	51.000	46.032	9,220
2024-04-15	51.000	51.000	49.600	49.900	45.039	10,900
2024-04-12	52.200	52.200	50.200	51.000	46.032	10,091
2024-04-11	52.400	53.200	51.400	51.800	46.754	9,025
2024-04-10	52.400	52.400	51.200	52.400	47.295	8,652
2024-04-09	50.800	52.400	50.800	51.800	46.754	9,135
2024-04-08	51.200	51.600	50.200	50.800	45.851	15,851
2024-04-05	51.400	52.000	49.600	50.400	45.490	19,410
2024-04-04	48.300	51.200	48.300	51.200	46.212	33,484
2024-04-03	49.700	49.700	47.000	48.200	43.504	19,689
2024-04-02	46.600	49.500	46.600	48.800	44.046	31,620
2024-03-28	47.200	47.700	46.500	46.600	42.060	11,946
2024-03-27	44.800	47.800	44.800	47.200	42.602	26,726
2024-03-26	44.400	46.000	44.400	45.900	41.429	18,341
2024-03-25	44.000	44.400	43.600	44.400	40.075	8,805
2024-03-22	45.000	45.900	44.000	44.000	39.714	17,014
2024-03-21	44.400	44.600	44.000	44.600	40.255	12,141
2024-03-20	44.800	45.000	44.300	44.600	40.255	17,476
2024-03-19	43.900	44.900	43.600	44.700	40.345	13,644
2024-03-18	43.600	43.900	43.100	43.900	39.623	9,389
2024-03-15	44.200	44.200	43.000	43.600	39.353	19,244
2024-03-14	43.200	44.400	43.100	44.400	40.075	8,712
2024-03-13	43.600	44.000	42.600	43.200	38.992	35,705
2024-03-12	44.100	44.300	43.600	43.600	39.353	17,517
2024-03-11	43.700	44.600	43.700	44.100	39.804	10,129
2024-03-08	44.000	44.500	43.800	43.800	39.533	22,356
2024-03-07	44.300	44.300	43.700	44.300	39.984	15,327
2024-03-06	44.800	45.500	43.900	44.300	39.984	20,439
2024-03-05	44.400	45.400	44.000	44.800	40.436	16,866
2024-03-04	46.400	46.400	44.600	44.600	40.255	20,239
2024-03-01	44.700	47.400	44.700	46.400	41.880	28,478
2024-02-29	43.700	45.900	43.700	45.900	41.429	24,909

← NewerPage 11 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.