Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	39.600	40.300	38.700	38.700	34.930	3,338
2023-06-15	39.000	40.900	38.600	39.300	35.471	5,249
2023-06-14	39.300	39.800	38.900	39.100	35.291	5,420
2023-06-13	40.800	40.900	38.700	39.800	35.923	7,098
2023-06-12	40.900	40.900	39.900	40.800	36.825	4,268
2023-06-09	40.800	40.900	38.500	40.900	36.916	5,120
2023-06-08	40.300	40.900	40.300	40.700	36.735	2,677
2023-06-07	40.000	40.900	40.000	40.400	36.464	6,151
2023-06-05	40.800	40.900	39.800	40.600	36.645	7,760
2023-06-02	40.300	40.800	40.000	40.200	36.284	12,399
2023-06-01	40.700	40.800	38.800	40.300	36.374	21,186
2023-05-31	39.400	41.300	39.000	40.900	36.916	11,202
2023-05-30	40.100	40.900	39.200	39.500	35.652	11,608
2023-05-29	40.800	41.500	40.100	40.100	36.194	9,339
2023-05-26	41.300	41.300	40.400	40.800	36.825	1,528
2023-05-25	41.000	41.100	40.400	40.400	36.464	12,182
2023-05-24	41.300	41.400	40.600	41.000	37.006	4,073
2023-05-23	41.000	42.900	40.700	41.400	37.367	14,410
2023-05-22	42.300	42.600	40.500	41.000	37.006	18,312
2023-05-19	43.000	43.800	40.700	42.900	38.721	14,099
2023-05-17	42.600	44.100	42.600	42.800	38.631	3,956
2023-05-16	43.000	45.500	41.500	42.200	36.961	9,996
2023-05-15	42.700	43.200	41.700	42.400	37.136	10,001
2023-05-12	42.100	42.100	41.400	41.800	36.610	3,905
2023-05-11	42.000	42.400	40.900	42.200	36.961	1,383
2023-05-10	42.200	42.400	41.200	41.500	36.348	7,888
2023-05-09	43.500	43.500	42.300	42.500	37.223	2,711
2023-05-08	44.700	45.200	42.600	43.400	38.012	17,646
2023-05-05	44.400	45.300	43.900	44.700	39.150	3,148
2023-05-04	44.400	44.500	43.900	44.500	38.975	4,718
2023-05-03	46.800	46.800	44.100	44.500	38.975	16,237
2023-05-02	46.000	46.800	45.100	46.700	40.902	5,525
2023-04-28	47.000	47.000	45.400	46.100	40.377	4,182
2023-04-27	44.500	46.700	43.600	46.700	40.902	2,696
2023-04-26	45.600	47.800	44.400	45.000	39.413	12,489
2023-04-25	45.500	46.200	45.400	45.500	39.851	3,230
2023-04-24	46.500	47.300	44.900	45.300	39.676	5,080
2023-04-21	47.300	47.300	45.300	46.500	40.727	10,174
2023-04-20	48.000	48.400	47.300	47.300	41.428	3,661
2023-04-19	48.700	48.700	47.900	48.100	42.128	3,013
2023-04-18	47.500	48.600	47.500	47.900	41.953	3,841
2023-04-17	47.000	48.500	47.000	48.500	42.479	22,904
2023-04-14	46.400	47.300	45.000	47.300	41.428	12,941
2023-04-13	44.600	46.500	44.600	46.200	40.464	2,587
2023-04-12	45.300	47.900	44.500	45.300	39.676	7,047
2023-04-11	44.700	47.500	44.700	46.200	40.464	4,664
2023-04-06	44.900	45.900	44.400	44.600	39.063	4,560
2023-04-05	46.400	46.400	44.200	44.200	38.712	3,998
2023-04-04	46.000	46.600	45.800	45.800	40.114	4,765
2023-04-03	43.900	45.400	43.600	45.400	39.763	6,573
2023-03-31	43.950	43.950	43.200	43.700	38.275	3,519
2023-03-30	43.000	43.400	41.850	43.250	37.880	15,414
2023-03-29	43.800	44.750	43.250	43.250	37.880	1,969
2023-03-28	43.000	44.000	43.000	43.750	38.318	4,163
2023-03-27	43.200	43.600	43.000	43.000	37.661	7,897
2023-03-24	43.100	43.950	43.100	43.200	37.837	2,195
2023-03-23	43.200	43.650	43.100	43.100	37.749	4,813
2023-03-22	44.150	44.200	43.200	43.200	37.837	7,837
2023-03-21	43.700	44.100	43.000	44.000	38.537	4,671
2023-03-20	45.500	45.650	43.500	43.700	38.275	12,407

← NewerPage 15 of 22 · 1,262 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.