Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	31.200	31.450	30.050	30.250	26.494	2,588
2022-09-27	30.950	31.150	30.550	31.000	27.151	5,453
2022-09-26	30.300	31.000	28.800	30.950	27.107	13,020
2022-09-23	30.850	30.950	30.150	30.300	26.538	6,346
2022-09-22	29.500	30.850	29.450	30.050	26.319	8,152
2022-09-21	30.150	30.150	29.500	30.100	26.363	2,899
2022-09-20	30.550	30.550	28.050	30.500	26.713	35,204
2022-09-19	29.700	30.500	29.450	30.000	26.275	18,175
2022-09-16	30.750	30.750	30.000	30.350	26.582	3,960
2022-09-15	29.450	30.800	29.450	30.650	26.845	8,194
2022-09-14	30.600	30.750	29.500	30.100	26.363	1,459
2022-09-13	30.600	30.950	29.650	30.500	26.713	12,205
2022-09-12	31.100	31.450	30.000	30.600	26.801	8,494
2022-09-09	29.950	31.800	28.800	31.800	27.852	29,434
2022-09-08	31.250	31.250	29.100	30.150	26.407	20,507
2022-09-07	31.800	32.900	31.250	31.250	27.370	8,208
2022-09-06	32.650	32.650	31.300	32.500	28.465	2,069
2022-09-05	32.750	32.750	31.550	32.300	28.290	1,874
2022-09-02	33.150	33.150	31.600	32.750	28.684	73,925
2022-09-01	33.550	34.500	31.850	32.950	28.859	21,917
2022-08-31	31.900	33.500	31.800	33.000	28.903	48,394
2022-08-30	31.250	33.550	31.250	33.000	28.903	90,729
2022-08-29	34.100	34.100	30.800	32.550	28.509	77,290
2022-08-26	38.200	39.450	34.050	34.050	29.823	53,252
2022-08-25	42.600	42.600	37.050	37.500	32.844	61,188
2022-08-24	48.500	48.500	44.400	45.600	39.939	4,692
2022-08-23	47.300	48.050	47.300	47.950	41.997	1,479
2022-08-22	48.550	48.550	47.350	47.450	41.559	3,262
2022-08-19	48.400	48.400	47.350	47.800	41.865	654
2022-08-18	48.700	48.700	47.500	48.450	42.435	1,486
2022-08-17	48.700	48.700	47.500	48.600	42.566	3,402
2022-08-16	49.100	49.100	47.650	47.650	41.734	11,703
2022-08-15	48.850	49.250	47.700	49.250	43.135	2,473
2022-08-12	47.350	48.950	47.350	48.850	42.785	850
2022-08-11	48.900	48.900	47.450	47.450	41.559	7,181
2022-08-10	49.500	49.500	48.500	48.900	42.829	2,781
2022-08-09	50.300	50.300	48.500	48.900	42.829	6,669
2022-08-08	48.900	50.500	48.300	50.000	43.792	13,047
2022-08-05	48.350	49.050	47.700	47.850	41.909	13,010
2022-08-04	49.000	49.000	48.300	48.350	42.347	9,777
2022-08-03	49.700	49.700	48.750	49.250	43.135	2,093
2022-08-02	49.050	49.800	47.250	49.700	43.530	7,353
2022-08-01	50.500	50.500	48.600	49.800	43.617	3,698
2022-07-29	50.000	51.100	49.050	49.900	43.705	9,390
2022-07-28	50.300	50.500	48.750	49.950	43.749	6,291
2022-07-27	49.950	50.300	48.300	50.300	44.055	7,383
2022-07-26	51.200	51.200	49.100	49.950	43.749	4,373
2022-07-25	53.500	54.000	50.600	51.000	44.668	9,012
2022-07-22	53.300	53.800	51.500	53.500	46.858	19,068
2022-07-21	54.500	54.500	52.200	52.200	45.719	9,052
2022-07-20	52.800	53.800	52.800	53.700	47.033	10,005
2022-07-19	49.900	52.900	49.700	52.400	45.894	12,123
2022-07-18	50.000	51.400	46.500	51.400	45.019	19,746
2022-07-15	50.400	51.900	49.400	50.000	43.792	1,710
2022-07-14	51.600	52.200	51.400	52.000	45.544	7,156
2022-07-13	50.700	52.300	50.300	51.300	44.931	1,433
2022-07-12	52.100	52.400	50.400	52.400	45.894	9,583
2022-07-11	52.800	52.800	50.300	52.100	45.632	4,890
2022-07-08	53.500	53.900	52.800	52.900	46.332	1,168
2022-07-07	54.000	54.000	52.300	53.000	46.420	8,091

← NewerPage 18 of 21 · 1,257 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.