Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	55.100	55.300	54.000	54.500	47.734	4,481
2022-07-05	56.200	56.800	53.800	54.700	47.909	1,824
2022-07-04	54.600	58.200	53.000	56.200	49.223	5,191
2022-07-01	53.900	57.900	52.000	54.300	47.558	6,606
2022-06-30	55.700	55.700	50.600	53.900	47.208	6,645
2022-06-29	55.000	56.000	53.600	55.000	48.172	2,717
2022-06-28	56.000	56.900	50.100	55.900	48.960	4,564
2022-06-27	57.800	58.900	56.000	56.000	49.047	3,618
2022-06-23	58.900	59.000	57.800	57.800	50.624	1,719
2022-06-22	59.900	62.400	52.300	59.000	51.675	8,835
2022-06-21	57.600	60.000	57.600	59.500	52.113	123,228
2022-06-20	56.000	62.300	55.000	57.600	50.449	5,846
2022-06-17	55.000	56.300	54.500	56.000	49.047	6,408
2022-06-16	58.200	58.200	54.200	54.400	47.646	4,248
2022-06-15	55.400	58.200	55.000	58.200	50.974	6,188
2022-06-14	54.300	55.500	53.000	55.400	48.522	2,594
2022-06-13	57.300	58.400	53.700	55.600	48.697	12,786
2022-06-10	57.000	57.700	55.600	57.300	50.186	11,893
2022-06-09	58.600	60.500	57.000	57.000	49.923	5,223
2022-06-08	57.100	58.200	57.000	58.000	50.799	5,465
2022-06-07	57.700	58.500	56.000	57.100	50.011	6,991
2022-06-03	60.000	60.000	57.700	57.700	50.536	3,587
2022-06-02	60.300	61.000	58.600	60.000	52.551	8,476
2022-06-01	64.700	64.700	59.200	60.300	52.814	11,152
2022-05-31	65.500	65.900	63.200	64.500	56.492	4,259
2022-05-30	68.000	68.000	64.100	65.500	57.368	10,323
2022-05-27	61.100	68.000	61.100	65.800	57.631	8,111
2022-05-25	64.700	64.700	57.500	61.000	53.427	2,504
2022-05-24	64.700	65.600	63.100	63.700	55.791	3,221
2022-05-23	61.900	68.900	61.900	62.300	54.565	8,108
2022-05-20	58.400	61.500	58.200	59.900	52.463	7,340
2022-05-19	57.500	59.500	54.500	58.000	50.799	8,396
2022-05-18	61.000	63.700	58.000	60.200	51.850	11,824
2022-05-17	55.800	63.700	55.700	58.100	50.041	18,513
2022-05-16	53.300	55.800	52.800	55.700	47.974	5,821
2022-05-13	53.900	53.900	52.600	53.200	45.821	1,847
2022-05-12	53.200	54.300	50.600	54.300	46.768	7,313
2022-05-11	53.300	54.800	53.000	54.200	46.682	2,269
2022-05-10	51.100	57.300	51.100	53.300	45.907	9,701
2022-05-09	53.600	54.000	51.300	51.300	44.185	14,964
2022-05-06	53.500	54.000	53.500	53.500	46.079	1,433
2022-05-05	53.500	55.000	53.500	53.600	46.166	2,326
2022-05-04	54.500	54.700	53.900	54.000	46.510	309
2022-05-03	53.800	54.600	53.000	54.500	46.941	2,387
2022-05-02	54.200	54.200	52.100	52.700	45.390	2,778
2022-04-29	53.900	55.100	53.100	54.300	46.768	4,008
2022-04-28	57.000	57.000	52.400	52.900	45.563	6,741
2022-04-27	58.000	59.400	54.500	55.800	48.060	11,323
2022-04-26	61.700	63.400	58.100	58.100	50.041	7,637
2022-04-25	65.700	65.700	61.200	61.700	53.142	7,867
2022-04-22	67.500	67.500	65.600	65.800	56.673	8,164
2022-04-21	67.400	68.900	64.900	67.700	58.310	3,885
2022-04-20	64.900	67.000	64.200	66.900	57.621	4,735
2022-04-19	67.100	67.200	61.200	64.900	55.898	15,754
2022-04-14	61.400	67.900	61.400	64.800	55.812	2,556
2022-04-13	65.700	66.100	60.100	61.400	52.884	13,965
2022-04-12	62.000	65.900	62.000	65.700	56.587	7,895
2022-04-11	67.400	67.400	62.000	62.000	53.400	9,052
2022-04-08	63.100	67.500	63.100	67.400	58.051	212,702
2022-04-07	56.600	63.000	56.600	63.000	54.262	15,751

← NewerPage 19 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.