Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	67.900	70.300	65.500	69.400	59.774	28,131
2022-01-11	69.600	72.600	67.800	67.800	58.396	15,223
2022-01-10	76.300	77.000	67.800	68.600	59.085	35,247
2022-01-07	79.200	79.200	74.700	76.300	65.717	59,620
2022-01-05	84.000	84.000	80.100	80.600	69.421	10,379
2022-01-04	84.000	86.800	84.000	84.000	72.349	74,401
2022-01-03	82.000	83.300	80.400	83.200	71.660	21,455
2021-12-30	81.200	83.300	81.200	82.400	70.971	8,817
2021-12-29	82.000	84.100	81.700	82.000	70.626	1,882
2021-12-28	81.500	84.500	81.500	81.900	70.540	10,218
2021-12-27	86.900	86.900	81.300	81.300	70.023	13,210
2021-12-23	86.800	86.900	84.000	85.500	73.641	10,005
2021-12-22	81.000	86.800	81.000	86.500	74.502	7,216
2021-12-21	83.400	83.400	80.600	81.000	69.765	10,292
2021-12-20	82.600	84.100	80.000	83.100	71.574	11,733
2021-12-17	85.500	85.900	83.900	84.600	72.866	9,506
2021-12-16	85.500	86.900	84.300	85.400	73.555	9,990
2021-12-15	85.000	86.600	83.000	84.300	72.607	7,424
2021-12-14	88.300	88.400	83.500	85.000	73.210	17,097
2021-12-13	91.700	91.700	86.000	88.300	76.053	8,464
2021-12-10	92.000	93.000	85.900	91.800	79.067	16,280
2021-12-09	83.000	91.600	83.000	91.600	78.895	23,670
2021-12-08	76.900	83.000	75.800	82.400	70.971	17,171
2021-12-07	72.600	76.900	72.600	76.900	66.234	13,939
2021-12-06	73.800	74.700	70.700	72.500	62.444	33,163
2021-12-03	79.700	83.700	73.000	73.800	63.564	22,562
2021-12-02	84.000	84.100	79.300	79.700	68.645	14,832
2021-12-01	81.400	84.900	78.400	84.000	72.349	18,631
2021-11-30	87.500	88.200	80.700	81.400	70.110	72,496
2021-11-29	84.500	89.400	84.200	87.300	75.191	16,772
2021-11-26	86.000	87.500	83.200	84.500	72.780	19,712
2021-11-25	90.600	90.600	85.100	86.600	74.588	41,227
2021-11-24	94.200	95.000	89.000	90.600	78.034	35,280
2021-11-23	96.000	96.000	91.300	94.200	81.134	14,014
2021-11-22	97.600	100.60	94.100	96.900	83.460	32,229
2021-11-19	106.00	107.60	96.100	97.000	83.546	72,673
2021-11-18	107.40	113.00	103.00	106.00	91.298	123,305
2021-11-17	100.60	103.40	99.000	102.80	88.541	19,070
2021-11-16	102.40	102.60	99.800	100.60	86.647	17,037
2021-11-15	103.00	108.20	99.900	102.20	88.025	39,027
2021-11-12	100.20	104.20	99.900	103.00	88.714	11,287
2021-11-11	97.200	101.80	94.800	100.20	86.302	9,335
2021-11-10	92.400	97.000	92.400	96.700	83.287	24,408
2021-11-09	91.600	93.900	87.200	92.400	79.584	21,441
2021-11-08	97.000	97.000	87.300	91.600	78.895	43,755
2021-11-05	98.300	100.40	97.200	97.200	83.718	5,042
2021-11-04	104.20	104.20	98.300	98.400	84.752	23,572
2021-11-03	104.60	104.60	100.20	103.00	88.714	12,385
2021-11-02	103.80	104.80	100.80	103.40	89.058	41,914
2021-11-01	99.000	104.60	99.000	103.80	89.403	44,702
2021-10-29	103.20	103.20	97.500	98.300	84.666	9,892
2021-10-28	104.80	104.80	100.60	102.40	88.197	9,271
2021-10-27	104.20	104.80	103.40	104.80	90.264	14,443
2021-10-26	100.00	104.40	98.500	104.40	89.919	17,915
2021-10-25	100.40	102.40	97.200	100.00	86.130	10,375
2021-10-22	98.500	101.00	95.700	101.00	86.991	17,541
2021-10-21	99.200	100.80	97.600	98.300	84.666	10,863
2021-10-20	102.00	103.80	99.400	99.500	85.699	8,498
2021-10-19	103.60	104.60	102.00	102.00	87.852	6,077
2021-10-18	100.40	106.80	98.400	103.60	89.230	29,397

← NewerPage 21 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.