Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	44.000	44.800	42.100	44.200	39.894	17,624
2023-09-08	44.300	44.400	43.700	44.000	39.714	1,046
2023-09-07	44.900	45.400	43.600	44.400	40.075	5,975
2023-09-06	44.400	45.500	44.400	44.900	40.526	2,796
2023-09-05	46.000	46.000	44.100	44.400	40.075	3,152
2023-09-04	44.500	46.200	44.500	46.000	41.519	4,323
2023-09-01	44.100	44.900	43.800	44.400	40.075	3,135
2023-08-31	45.000	45.600	43.700	44.100	39.804	3,699
2023-08-30	44.700	46.000	44.100	45.700	41.248	6,014
2023-08-29	43.200	45.000	43.200	45.000	40.616	7,816
2023-08-28	43.100	44.100	42.300	43.000	38.811	11,793
2023-08-25	44.000	44.000	42.500	43.300	39.082	9,766
2023-08-24	42.000	44.900	42.000	43.300	39.082	23,605
2023-08-23	42.800	43.000	42.000	42.300	38.179	11,735
2023-08-22	43.000	43.500	42.000	42.000	37.908	6,003
2023-08-21	43.100	44.000	43.000	43.000	38.811	5,786
2023-08-18	45.800	45.800	43.000	43.100	38.901	24,846
2023-08-17	45.200	46.900	45.200	46.300	41.790	13,643
2023-08-16	46.100	46.100	45.100	46.000	41.519	3,389
2023-08-15	46.200	47.000	44.900	46.600	42.060	10,235
2023-08-14	47.200	47.200	45.900	46.200	41.699	9,874
2023-08-11	45.900	47.300	45.800	47.200	42.602	5,623
2023-08-10	46.700	47.100	45.800	46.500	41.970	10,157
2023-08-09	46.500	48.000	46.500	46.700	42.151	14,978
2023-08-08	45.000	47.000	45.000	46.200	41.699	12,510
2023-08-07	45.000	45.900	44.600	44.600	40.255	5,390
2023-08-04	44.100	45.600	44.100	45.000	40.616	9,377
2023-08-03	42.800	44.100	42.600	44.100	39.804	6,705
2023-08-02	42.200	42.900	42.200	42.900	38.721	7,940
2023-08-01	42.000	42.500	41.000	41.900	37.818	7,678
2023-07-31	42.000	42.500	41.000	42.000	37.908	6,198
2023-07-28	42.500	42.600	41.200	42.600	38.450	4,907
2023-07-27	41.900	42.800	40.800	42.000	37.908	10,726
2023-07-26	41.500	42.500	41.500	41.900	37.818	4,620
2023-07-25	43.200	43.700	41.500	41.500	37.457	26,544
2023-07-24	42.200	43.900	40.100	43.500	39.262	8,111
2023-07-21	43.000	43.000	42.000	42.200	38.089	10,954
2023-07-20	44.500	44.500	43.100	43.100	38.901	7,986
2023-07-19	43.500	44.100	43.100	44.100	39.804	26,076
2023-07-18	43.500	44.500	42.800	43.400	39.172	10,253
2023-07-17	44.600	44.600	42.600	43.500	39.262	22,509
2023-07-14	45.400	46.400	44.400	45.000	40.616	8,572
2023-07-13	45.200	45.900	45.100	45.700	41.248	6,185
2023-07-12	46.000	46.500	44.800	45.200	40.797	14,401
2023-07-11	47.400	48.500	47.000	47.000	42.421	15,635
2023-07-10	48.700	48.700	47.400	47.400	42.782	13,311
2023-07-07	48.000	49.200	47.000	47.600	42.963	13,843
2023-07-06	48.900	49.700	47.000	48.000	43.324	21,739
2023-07-05	48.500	48.500	47.000	48.100	43.414	24,733
2023-07-04	48.400	48.600	47.200	48.200	43.504	70,082
2023-07-03	44.100	48.000	43.000	47.200	42.602	67,866
2023-06-30	42.600	44.700	42.100	44.000	39.714	15,942
2023-06-29	42.400	42.400	41.500	42.000	37.908	2,828
2023-06-28	41.500	42.700	41.500	42.400	38.269	8,384
2023-06-27	40.500	41.500	40.500	41.400	37.367	3,186
2023-06-26	39.700	41.400	39.200	40.500	36.555	6,185
2023-06-22	40.000	40.000	39.000	39.700	35.833	1,477
2023-06-21	39.500	40.000	39.500	40.000	36.103	234
2023-06-20	39.800	40.000	39.100	40.000	36.103	1,895
2023-06-19	38.900	39.800	38.700	39.100	35.291	6,365

← NewerPage 14 of 21 · 1,258 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.