Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	59.000	59.800	56.600	56.600	48.749	13,436
2022-04-05	55.300	59.900	54.500	59.000	50.817	14,778
2022-04-04	54.000	56.200	53.000	55.200	47.544	24,449
2022-04-01	53.100	53.700	53.000	53.700	46.252	1,760
2022-03-31	54.100	54.200	52.900	53.000	45.649	6,802
2022-03-30	52.800	54.500	52.700	54.200	46.682	7,664
2022-03-29	51.200	55.400	51.200	54.500	46.941	12,152
2022-03-28	54.200	54.200	50.500	52.400	45.132	8,799
2022-03-25	54.800	57.100	52.100	54.000	46.510	7,547
2022-03-24	54.400	55.300	53.200	54.800	47.199	2,832
2022-03-23	56.500	56.500	51.100	53.900	46.424	10,045
2022-03-22	56.100	56.900	56.100	56.400	48.577	8,580
2022-03-21	56.900	56.900	54.600	55.700	47.974	6,367
2022-03-18	54.000	56.900	53.000	56.900	49.008	11,100
2022-03-17	52.000	54.300	52.000	53.200	45.821	4,142
2022-03-16	48.500	51.400	48.500	51.400	44.271	7,323
2022-03-15	47.600	48.500	46.650	48.500	41.773	1,758
2022-03-14	48.100	50.000	48.100	48.700	41.945	8,694
2022-03-11	45.000	50.000	44.650	48.100	41.428	11,993
2022-03-10	47.050	47.800	45.000	45.000	38.758	11,486
2022-03-09	45.400	48.700	44.500	47.700	41.084	8,698
2022-03-08	43.950	45.950	43.950	45.400	39.103	13,774
2022-03-07	44.700	47.450	41.000	44.000	37.897	38,884
2022-03-04	46.500	46.650	43.450	44.000	37.897	35,678
2022-03-03	52.200	52.200	46.000	46.550	40.093	22,352
2022-03-02	51.500	53.000	46.450	52.200	44.960	18,607
2022-03-01	55.000	55.000	50.500	51.500	44.357	8,360
2022-02-28	48.950	54.500	48.850	54.000	46.510	15,105
2022-02-25	45.050	51.000	45.050	49.400	42.548	13,137
2022-02-24	42.950	47.300	41.500	46.350	39.921	19,178
2022-02-23	49.900	52.000	48.400	48.700	41.945	11,085
2022-02-22	47.800	51.600	47.800	50.700	43.668	17,726
2022-02-21	52.100	53.400	47.500	49.450	42.591	29,632
2022-02-18	56.500	56.500	52.100	53.800	46.338	8,426
2022-02-17	61.300	61.300	53.000	56.000	48.233	30,184
2022-02-16	62.200	63.700	59.700	61.300	52.798	12,035
2022-02-15	60.800	65.700	59.800	62.300	53.659	7,801
2022-02-14	63.200	63.200	56.800	60.100	51.764	27,054
2022-02-11	66.900	66.900	63.500	64.300	55.381	4,217
2022-02-10	66.500	68.500	65.500	65.500	56.415	5,807
2022-02-09	65.100	66.900	64.400	66.900	57.621	3,568
2022-02-08	64.900	65.200	63.900	65.100	56.070	2,813
2022-02-07	68.100	69.400	64.400	64.900	55.898	11,499
2022-02-04	73.400	73.400	66.500	68.100	58.654	14,485
2022-02-03	75.800	76.300	71.900	73.400	63.219	26,878
2022-02-02	72.200	74.700	70.300	74.700	64.339	14,094
2022-02-01	66.800	72.600	66.500	72.200	62.186	18,930
2022-01-31	61.200	66.000	61.200	65.700	56.587	8,940
2022-01-28	60.900	61.400	58.600	60.900	52.453	8,633
2022-01-27	59.300	61.900	57.500	60.900	52.453	12,510
2022-01-26	57.000	61.900	56.700	59.900	51.592	27,268
2022-01-25	57.200	60.300	56.600	57.000	49.094	24,553
2022-01-24	62.300	62.300	54.100	57.200	49.266	50,464
2022-01-21	63.000	63.700	62.200	62.500	53.831	5,700
2022-01-20	65.100	65.100	63.100	63.800	54.951	14,420
2022-01-19	64.400	67.000	62.300	64.000	55.123	32,410
2022-01-18	65.100	65.800	61.400	65.400	56.329	30,845
2022-01-17	69.200	69.300	65.100	66.000	56.846	23,398
2022-01-14	67.900	69.300	65.400	69.200	59.602	16,020
2022-01-13	68.100	68.900	67.800	68.000	58.568	7,983

← NewerPage 20 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.