Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	34.300	35.400	34.200	34.200	29.954	1,741
2022-12-20	35.000	35.000	34.200	34.500	30.217	4,615
2022-12-19	35.450	35.450	34.200	34.950	30.611	2,218
2022-12-16	34.550	35.450	34.550	35.000	30.655	6,350
2022-12-15	35.350	35.750	34.150	35.550	31.136	7,473
2022-12-14	36.800	36.800	35.450	36.350	31.837	15,934
2022-12-13	35.750	36.800	34.850	36.800	32.231	23,617
2022-12-12	36.700	36.700	35.600	36.700	32.144	2,768
2022-12-09	36.000	36.800	35.900	36.700	32.144	3,982
2022-12-08	35.650	36.500	35.600	35.850	31.399	6,532
2022-12-07	36.700	36.700	35.600	35.600	31.180	2,344
2022-12-06	35.950	36.450	35.650	35.650	31.224	3,173
2022-12-05	37.400	37.900	35.150	36.000	31.530	14,300
2022-12-02	36.250	39.150	36.250	36.850	32.275	10,134
2022-12-01	36.650	37.850	36.300	36.600	32.056	5,785
2022-11-30	36.400	36.850	36.000	36.650	32.100	4,853
2022-11-29	36.900	36.900	36.300	36.400	31.881	7,023
2022-11-28	37.200	37.400	36.800	36.850	32.275	8,709
2022-11-25	38.850	38.850	37.200	37.200	32.582	6,061
2022-11-24	38.400	39.300	37.700	37.700	33.019	6,020
2022-11-23	39.000	39.500	38.000	38.800	33.983	9,360
2022-11-22	37.750	39.200	37.750	38.900	34.070	7,983
2022-11-21	36.750	37.700	36.750	37.700	33.019	3,349
2022-11-18	37.800	37.800	36.650	37.350	32.713	4,380
2022-11-17	37.000	37.900	36.700	37.800	33.107	11,041
2022-11-16	36.350	36.950	35.900	35.900	31.443	4,666
2022-11-15	36.350	36.350	35.100	36.100	31.618	4,538
2022-11-14	35.200	36.950	35.200	36.350	31.837	9,845
2022-11-11	35.900	36.950	35.200	35.200	30.830	5,541
2022-11-10	35.300	35.950	34.000	35.900	31.443	15,669
2022-11-09	35.300	35.500	35.300	35.300	30.917	5,590
2022-11-08	35.350	36.500	35.300	35.450	31.049	5,139
2022-11-07	36.550	37.900	35.350	36.550	32.012	6,500
2022-11-04	36.800	36.800	36.600	36.800	32.231	404
2022-11-03	37.000	37.000	35.700	36.800	32.231	2,826
2022-11-02	37.600	38.650	36.100	37.200	32.582	10,375
2022-11-01	37.200	37.200	36.300	36.300	31.793	2,452
2022-10-31	36.900	36.900	35.800	36.650	32.100	6,789
2022-10-28	38.000	38.700	35.750	36.900	32.319	9,331
2022-10-27	37.050	38.350	37.050	38.000	33.282	2,805
2022-10-26	36.300	37.900	35.750	37.000	32.406	9,677
2022-10-25	35.000	39.000	35.000	36.300	31.793	15,777
2022-10-24	35.000	35.150	34.500	34.700	30.392	1,808
2022-10-21	32.750	36.000	32.750	34.150	29.910	19,307
2022-10-20	33.850	33.850	32.000	32.800	28.728	4,800
2022-10-19	34.000	34.150	32.250	34.150	29.910	4,672
2022-10-18	34.800	34.800	32.100	33.700	29.516	9,682
2022-10-17	34.700	34.700	33.450	33.650	29.472	3,460
2022-10-14	34.650	34.650	32.250	32.250	28.246	2,528
2022-10-13	33.000	34.050	33.000	33.450	29.297	4,808
2022-10-12	31.150	33.500	31.150	32.650	28.596	4,517
2022-10-11	30.050	31.600	30.050	31.600	27.677	2,457
2022-10-10	31.250	31.300	30.050	30.950	27.107	881
2022-10-07	31.250	31.800	30.550	31.250	27.370	7,173
2022-10-06	30.250	30.900	30.250	30.900	27.064	3,014
2022-10-05	31.450	31.950	29.950	30.250	26.494	7,432
2022-10-04	30.900	31.450	29.900	30.950	27.107	5,394
2022-10-03	30.900	30.900	29.500	30.800	26.976	7,578
2022-09-30	30.550	31.200	30.000	30.500	26.713	3,124
2022-09-29	31.000	31.000	29.550	30.500	26.713	6,267

← NewerPage 17 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.