Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.900	38.550	37.150	37.450	37.450	8,072
2026-07-24	37.050	37.700	36.700	37.700	37.700	4,926
2026-07-23	37.400	37.550	37.250	37.250	37.250	1,261
2026-07-22	37.200	37.200	36.800	37.100	37.100	17,360
2026-07-21	38.000	38.100	36.800	36.900	36.900	12,912
2026-07-20	38.300	38.400	37.650	37.650	37.650	9,412
2026-07-17	37.150	38.800	37.150	38.300	38.300	6,062
2026-07-16	37.650	38.500	37.200	37.700	37.700	9,688
2026-07-15	38.000	38.000	37.200	37.200	37.200	4,132
2026-07-14	38.550	38.550	37.100	37.300	37.300	24,710
2026-07-13	39.900	39.900	38.100	38.100	38.100	18,185
2026-07-10	39.700	40.200	39.600	39.600	39.600	5,339
2026-07-09	39.300	40.000	39.300	39.800	39.800	8,025
2026-07-08	38.450	39.450	38.450	39.350	39.350	9,975
2026-07-07	39.100	39.300	38.500	38.900	38.900	7,431
2026-07-06	38.550	39.400	38.450	39.100	39.100	13,124
2026-07-03	39.500	40.200	39.500	39.800	39.800	5,685
2026-07-02	39.450	39.750	38.900	39.500	39.500	6,712
2026-07-01	39.250	39.600	38.400	38.400	38.400	14,908
2026-06-30	38.000	39.550	37.750	38.900	38.900	12,682
2026-06-29	36.400	37.950	36.400	37.900	37.900	7,965
2026-06-26	36.400	37.000	36.150	36.850	36.850	5,779
2026-06-25	37.750	37.750	36.000	36.500	36.500	18,644
2026-06-24	37.700	38.750	37.350	38.150	38.150	11,295
2026-06-23	37.000	37.950	36.000	37.850	37.850	20,297
2026-06-22	37.650	37.700	35.600	37.100	37.100	27,549
2026-06-18	37.850	38.300	37.800	38.300	38.300	4,257
2026-06-17	37.800	38.900	37.800	38.250	38.250	8,172
2026-06-16	37.900	38.300	37.750	38.100	38.100	7,030
2026-06-15	38.350	38.400	37.650	38.350	38.350	9,901
2026-06-12	38.200	38.650	38.100	38.400	38.400	7,945
2026-06-11	38.800	38.950	38.000	38.150	38.150	5,075
2026-06-10	38.450	39.450	38.200	38.900	38.900	5,699
2026-06-09	38.600	39.000	38.450	38.900	38.900	17,809
2026-06-08	38.900	39.400	38.900	38.900	38.900	6,190
2026-06-05	38.750	39.500	38.750	38.950	38.950	4,127
2026-06-04	38.550	39.350	38.450	39.000	39.000	9,024
2026-06-03	38.700	39.000	38.400	39.000	39.000	13,149
2026-06-02	39.300	39.650	38.500	38.700	38.700	16,891
2026-06-01	39.750	39.750	39.200	39.600	39.600	4,138
2026-05-29	40.350	40.450	39.000	39.750	39.750	17,857
2026-05-28	39.900	40.300	39.050	40.250	40.250	7,667
2026-05-27	39.300	40.050	38.500	40.050	40.050	7,800
2026-05-26	40.250	40.750	39.100	39.550	39.550	26,029
2026-05-25	39.950	40.700	39.150	40.600	40.600	39,289
2026-05-22	40.750	41.350	40.000	40.300	40.300	26,543
2026-05-21	40.000	40.550	39.750	40.300	40.300	22,896
2026-05-20	40.350	40.350	39.100	39.200	39.200	16,096
2026-05-19	40.600	40.850	39.650	40.400	40.400	16,685
2026-05-18	40.450	40.950	39.800	40.200	40.200	15,572
2026-05-15	41.350	41.750	40.100	40.400	40.400	49,253
2026-05-13	39.800	41.350	38.500	41.350	39.559	107,292
2026-05-12	38.500	38.500	36.500	36.900	35.302	44,634
2026-05-11	38.800	38.800	37.600	38.300	36.641	9,554
2026-05-08	39.050	39.050	38.300	38.450	36.785	9,180
2026-05-07	38.800	39.450	38.300	39.050	37.359	12,654
2026-05-06	38.350	38.900	38.250	38.750	37.072	21,984
2026-05-05	37.350	38.350	37.350	38.350	36.689	18,073
2026-05-04	37.200	37.850	37.050	37.850	36.211	30,680
2026-04-30	37.050	37.250	36.650	37.250	35.636	11,330

← NewerPage 2 of 3 · 128 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.