Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	45.400	45.700	44.700	45.500	39.851	4,749
2023-03-16	45.650	45.750	44.100	45.400	39.763	6,369
2023-03-15	46.950	47.550	44.200	45.600	39.939	22,308
2023-03-14	44.600	49.500	44.600	46.950	41.121	8,268
2023-03-13	45.500	45.500	43.500	44.450	38.931	23,665
2023-03-10	48.100	51.800	43.350	45.450	39.807	12,868
2023-03-09	48.800	49.450	48.050	48.150	42.172	5,000
2023-03-08	48.900	48.900	48.100	48.650	42.610	9,577
2023-03-07	49.500	49.500	48.450	48.850	42.785	8,282
2023-03-06	47.050	48.950	47.050	48.950	42.873	4,956
2023-03-03	48.500	48.500	46.750	47.050	41.209	7,361
2023-03-02	47.000	48.950	46.400	48.500	42.479	15,335
2023-03-01	45.700	47.500	45.700	47.200	41.340	17,291
2023-02-28	44.150	46.000	44.150	45.650	39.982	5,175
2023-02-27	45.000	45.000	43.200	44.150	38.669	19,161
2023-02-24	43.750	45.000	43.700	45.000	39.413	8,795
2023-02-23	41.700	44.350	41.700	43.650	38.231	10,200
2023-02-22	43.900	43.900	41.050	41.650	36.479	10,514
2023-02-21	42.950	45.850	42.800	43.000	37.661	18,512
2023-02-20	38.550	44.100	38.500	42.950	37.618	34,850
2023-02-17	37.000	38.800	36.650	38.500	33.720	51,071
2023-02-16	35.550	37.950	35.550	37.000	32.406	102,973
2023-02-15	34.200	34.800	34.200	34.500	30.217	11,680
2023-02-14	34.400	34.950	33.550	34.200	29.954	17,198
2023-02-13	34.050	34.500	33.000	34.150	29.910	18,424
2023-02-10	34.350	34.800	32.650	34.050	29.823	19,399
2023-02-09	35.000	35.500	34.500	34.650	30.348	17,593
2023-02-08	35.500	35.500	34.500	35.200	30.830	8,365
2023-02-07	35.900	35.900	34.550	34.950	30.611	12,150
2023-02-06	35.000	35.850	34.550	35.800	31.355	6,005
2023-02-03	35.200	35.950	34.500	35.000	30.655	7,854
2023-02-02	34.250	35.650	34.200	35.000	30.655	8,806
2023-02-01	34.800	35.150	34.300	34.650	30.348	3,333
2023-01-31	34.800	36.000	34.500	34.800	30.479	109,308
2023-01-30	36.000	36.000	34.800	34.800	30.479	4,052
2023-01-27	36.450	36.450	34.800	35.900	31.443	5,152
2023-01-26	35.950	36.400	35.600	35.600	31.180	12,748
2023-01-25	36.000	36.000	35.850	35.850	31.399	1,487
2023-01-24	36.500	36.500	35.850	36.000	31.530	6,518
2023-01-23	36.800	36.900	35.850	35.850	31.399	5,836
2023-01-20	36.800	36.800	35.900	36.800	32.231	1,815
2023-01-19	37.000	37.000	36.000	36.800	32.231	1,838
2023-01-18	36.950	38.050	36.600	37.000	32.406	17,104
2023-01-17	38.200	38.950	36.900	36.900	32.319	5,915
2023-01-16	37.650	38.550	37.650	38.200	33.457	4,390
2023-01-13	38.400	38.400	37.650	37.650	32.976	3,575
2023-01-12	37.650	38.850	37.650	38.400	33.633	9,722
2023-01-11	36.600	37.650	36.500	37.250	32.625	7,601
2023-01-10	36.700	36.750	36.200	36.300	31.793	7,694
2023-01-09	35.000	36.750	34.750	36.700	32.144	15,845
2023-01-05	34.150	35.000	34.150	35.000	30.655	5,245
2023-01-04	34.300	34.900	33.900	34.550	30.261	5,266
2023-01-03	34.700	35.000	34.300	34.300	30.042	6,048
2023-01-02	34.650	34.700	34.100	34.700	30.392	2,160
2022-12-30	35.000	35.750	34.000	34.000	29.779	7,183
2022-12-29	33.700	34.600	33.700	34.600	30.304	1,466
2022-12-28	33.850	34.950	32.950	34.350	30.085	12,203
2022-12-27	34.000	34.950	33.500	33.850	29.647	4,433
2022-12-23	34.500	34.950	32.200	34.000	29.779	24,573
2022-12-22	35.000	35.000	34.750	35.000	30.655	7,764

← NewerPage 16 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.