Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	43.500	44.000	43.400	43.800	39.533	53,191
2024-02-27	44.400	44.400	43.200	43.500	39.262	63,334
2024-02-26	44.300	45.200	44.300	44.500	40.165	17,162
2024-02-23	44.900	45.300	44.000	44.300	39.984	18,270
2024-02-22	44.400	46.000	44.100	44.900	40.526	79,262
2024-02-21	44.400	45.600	42.800	44.400	40.075	137,936
2024-02-20	47.400	47.400	44.600	44.600	40.255	98,572
2024-02-19	49.500	49.500	47.300	47.400	42.782	34,454
2024-02-16	51.000	51.200	48.100	49.500	44.678	95,433
2024-02-15	55.400	55.400	49.700	51.000	46.032	143,048
2024-02-14	60.000	60.000	57.600	60.000	54.155	12,369
2024-02-13	57.000	60.200	57.000	60.200	54.335	14,448
2024-02-12	58.400	58.600	56.000	57.800	52.169	44,049
2024-02-09	60.600	60.600	58.000	58.600	52.891	26,249
2024-02-08	60.600	61.000	59.200	60.600	54.696	20,363
2024-02-07	58.000	60.600	57.200	60.600	54.696	30,235
2024-02-06	60.800	61.000	56.000	58.000	52.350	66,805
2024-02-05	62.000	62.000	59.200	60.800	54.877	18,185
2024-02-02	64.800	64.800	61.400	62.000	55.960	26,643
2024-02-01	64.600	64.800	63.600	64.800	58.487	13,331
2024-01-31	64.600	64.600	62.600	64.600	58.307	13,150
2024-01-30	64.000	64.600	61.000	64.200	57.946	20,279
2024-01-29	62.000	65.400	62.000	64.000	57.765	26,921
2024-01-26	61.800	62.000	60.200	62.000	55.960	18,124
2024-01-25	60.800	61.800	60.400	61.600	55.599	10,046
2024-01-24	61.000	62.000	59.200	60.200	54.335	20,770
2024-01-23	59.400	62.000	59.000	62.000	55.960	22,766
2024-01-22	56.600	59.400	56.400	58.800	53.072	11,002
2024-01-19	57.800	57.800	55.600	55.600	50.184	5,727
2024-01-18	56.800	57.600	55.400	57.600	51.989	12,606
2024-01-17	58.800	59.200	56.400	56.800	51.267	10,991
2024-01-16	58.000	58.600	56.800	58.200	52.530	7,157
2024-01-15	61.600	61.600	55.600	59.000	53.252	27,159
2024-01-12	57.600	65.000	57.400	61.600	55.599	42,684
2024-01-11	61.000	62.800	56.800	57.600	51.989	73,616
2024-01-10	58.200	60.400	58.000	60.200	54.335	37,770
2024-01-09	56.000	58.200	54.200	56.800	51.267	78,983
2024-01-08	52.400	55.000	52.400	54.200	48.920	61,421
2024-01-05	51.400	52.800	51.400	51.600	46.573	5,161
2024-01-04	52.000	52.800	50.800	51.600	46.573	9,710
2024-01-03	52.400	52.400	51.600	52.000	46.934	3,404
2024-01-02	51.800	54.000	51.000	52.400	47.295	15,985
2023-12-29	54.000	54.000	51.000	51.800	46.754	12,370
2023-12-28	50.600	54.800	50.600	54.000	48.739	7,404
2023-12-27	51.000	51.800	50.600	51.000	46.032	30,408
2023-12-22	51.400	51.400	50.400	51.000	46.032	13,325
2023-12-21	51.000	52.000	50.800	51.000	46.032	12,926
2023-12-20	52.200	52.200	50.400	51.000	46.032	33,699
2023-12-19	50.600	52.600	50.200	52.200	47.115	18,592
2023-12-18	49.700	50.200	48.200	50.200	45.310	16,548
2023-12-15	49.200	50.000	49.200	49.700	44.858	4,661
2023-12-14	47.400	49.800	47.400	49.100	44.317	16,716
2023-12-13	48.200	48.200	47.000	48.000	43.324	10,680
2023-12-12	47.000	48.200	47.000	48.000	43.324	10,714
2023-12-11	49.000	49.800	46.300	47.000	42.421	14,408
2023-12-08	49.200	49.800	49.200	49.200	44.407	6,941
2023-12-07	49.800	50.000	49.100	49.300	44.497	2,249
2023-12-06	49.500	50.000	49.100	49.900	45.039	14,204
2023-12-05	50.800	50.800	49.000	50.400	45.490	11,798
2023-12-04	49.800	51.000	49.600	50.000	45.129	6,630

← NewerPage 12 of 21 · 1,257 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.