Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	51.000	51.600	49.700	49.700	44.858	12,938
2023-11-30	51.400	54.200	50.600	51.000	46.032	15,261
2023-11-29	51.400	52.000	50.200	51.400	46.393	10,651
2023-11-28	51.200	51.400	49.100	51.200	46.212	5,964
2023-11-27	51.000	51.600	50.800	51.200	46.212	9,081
2023-11-24	51.800	52.000	50.600	51.000	46.032	10,897
2023-11-23	49.800	55.400	49.400	51.000	46.032	20,981
2023-11-22	50.000	50.000	49.200	49.800	44.949	8,423
2023-11-21	52.000	52.400	49.900	50.600	45.671	11,142
2023-11-20	50.400	51.800	50.000	51.600	46.573	11,814
2023-11-17	50.600	51.600	50.000	50.400	45.490	26,459
2023-11-16	52.000	52.400	49.300	49.700	44.858	33,273
2023-11-15	48.100	51.800	48.100	50.400	45.490	21,147
2023-11-14	49.300	49.300	47.200	47.900	43.234	31,163
2023-11-13	49.100	49.900	49.000	49.300	44.497	3,281
2023-11-10	48.200	49.900	48.200	49.000	44.227	2,259
2023-11-09	49.200	49.200	47.900	48.000	43.324	1,911
2023-11-08	47.900	49.200	47.000	48.000	43.324	3,576
2023-11-07	48.900	48.900	47.900	47.900	43.234	561
2023-11-06	49.700	50.400	47.800	48.900	44.136	11,872
2023-11-03	49.900	50.000	49.800	49.900	45.039	10,066
2023-11-02	49.100	49.900	48.100	49.900	45.039	5,177
2023-11-01	48.800	49.900	48.300	49.200	44.407	2,528
2023-10-31	48.000	50.000	48.000	48.900	44.136	11,233
2023-10-30	46.100	47.900	45.700	47.900	43.234	12,632
2023-10-27	46.700	46.700	45.400	46.100	41.609	7,872
2023-10-26	46.600	47.200	45.100	46.700	42.151	15,778
2023-10-25	48.600	48.600	46.800	47.500	42.873	2,706
2023-10-24	47.700	48.800	47.700	48.100	43.414	3,131
2023-10-23	49.900	50.000	47.400	47.700	43.053	15,628
2023-10-20	50.600	51.800	49.700	49.900	45.039	30,947
2023-10-19	50.200	51.200	49.900	50.000	45.129	5,109
2023-10-18	50.200	50.600	49.800	50.200	45.310	14,710
2023-10-17	51.000	51.000	49.800	50.000	45.129	10,909
2023-10-16	50.200	50.800	50.000	50.800	45.851	7,461
2023-10-13	51.800	51.800	50.000	50.000	45.129	6,548
2023-10-12	51.200	52.000	50.600	51.000	46.032	8,857
2023-10-11	52.000	52.000	50.000	51.000	46.032	12,678
2023-10-10	51.200	51.200	50.000	51.000	46.032	9,369
2023-10-09	51.200	52.000	50.000	50.200	45.310	37,572
2023-10-06	51.200	51.400	50.000	51.200	46.212	3,207
2023-10-05	51.000	51.400	50.400	50.400	45.490	3,661
2023-10-04	50.800	51.200	49.800	50.000	45.129	10,014
2023-10-03	49.800	51.000	49.800	50.000	45.129	3,014
2023-10-02	51.600	52.800	49.700	49.800	44.949	9,012
2023-09-29	51.000	51.600	50.800	51.200	46.212	4,786
2023-09-28	50.200	51.000	48.600	50.600	45.671	10,483
2023-09-27	49.900	50.600	47.700	50.400	45.490	18,029
2023-09-26	49.500	50.800	47.800	49.700	44.858	10,591
2023-09-25	48.900	49.600	48.200	49.500	44.678	5,879
2023-09-22	50.200	50.600	49.300	49.700	44.858	5,300
2023-09-21	49.500	51.800	49.500	50.200	45.310	9,515
2023-09-20	51.400	51.400	50.000	50.600	45.671	2,207
2023-09-19	50.400	51.600	50.200	51.600	46.573	6,467
2023-09-18	49.500	51.000	49.200	50.200	45.310	11,635
2023-09-15	48.200	51.000	48.200	49.500	44.678	19,553
2023-09-14	43.600	51.200	42.000	48.200	43.504	75,457
2023-09-13	42.800	43.600	42.600	43.600	39.353	13,829
2023-09-12	43.900	43.900	42.800	42.800	38.631	41,122
2023-09-11	44.000	44.800	42.100	44.200	39.894	17,624

← NewerPage 13 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.