Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	37.450	37.500	36.800	37.450	35.828	21,097
2026-04-28	37.750	37.750	36.950	37.400	35.780	5,870
2026-04-27	36.950	38.400	36.700	37.800	36.163	34,629
2026-04-24	35.800	37.300	35.800	37.200	35.589	15,515
2026-04-23	35.800	36.450	35.500	36.250	34.680	96,206
2026-04-22	36.150	36.250	35.400	36.000	34.441	31,673
2026-04-21	37.450	37.450	36.000	36.400	34.823	19,763
2026-04-20	37.400	37.500	37.250	37.350	35.732	23,889
2026-04-17	36.400	37.450	36.400	37.000	35.397	19,496
2026-04-16	35.350	36.400	35.000	36.400	34.823	28,610
2026-04-15	36.050	36.150	35.000	35.100	33.580	22,126
2026-04-14	35.150	36.550	35.150	35.750	34.201	12,545
2026-04-13	35.450	35.500	34.600	35.500	33.962	29,269
2026-04-10	35.150	35.500	34.850	35.150	33.627	29,984
2026-04-09	35.200	35.300	34.750	34.800	33.293	14,407
2026-04-08	35.950	36.950	35.000	35.200	33.675	27,561
2026-04-07	35.350	36.250	35.150	35.250	33.723	18,024
2026-04-02	35.100	35.600	34.950	35.500	33.962	7,050
2026-04-01	34.850	35.500	34.600	34.950	33.436	32,780
2026-03-31	34.700	34.900	34.300	34.500	33.006	21,070
2026-03-30	34.700	35.150	34.300	34.650	33.149	12,260
2026-03-27	35.050	35.200	34.500	34.500	33.006	9,102
2026-03-26	35.150	35.150	34.350	35.100	33.580	5,555
2026-03-25	33.950	35.200	33.550	35.200	33.675	16,512
2026-03-24	34.900	34.900	33.500	33.500	32.049	32,712
2026-03-23	34.650	35.400	34.200	35.150	33.627	33,485
2026-03-20	34.950	35.600	34.000	35.450	33.914	33,993
2026-03-19	35.700	35.750	34.400	34.900	33.388	22,814
2026-03-18	37.250	37.250	35.600	35.750	34.201	22,965
2026-03-17	37.800	37.800	36.650	36.750	35.158	22,452
2026-03-16	37.850	38.300	37.050	37.500	35.876	33,143
2026-03-13	36.200	38.600	36.200	37.700	36.067	58,477
2026-03-12	36.050	36.350	34.650	35.400	33.867	19,205
2026-03-11	35.200	35.700	34.550	35.700	34.154	13,979
2026-03-10	35.550	35.700	34.850	34.900	33.388	21,894
2026-03-09	35.450	35.600	34.700	35.600	34.058	27,943
2026-03-06	35.850	36.350	35.050	35.050	33.532	26,685
2026-03-05	36.350	36.350	35.350	35.800	34.249	36,237
2026-03-04	35.250	36.400	35.250	36.000	34.441	17,835
2026-03-03	36.500	36.500	35.200	35.650	34.106	20,135
2026-03-02	37.500	37.500	36.250	36.500	34.919	21,663
2026-02-27	38.450	38.650	37.500	37.650	36.019	15,272
2026-02-26	38.550	38.800	38.100	38.300	36.641	5,272
2026-02-25	38.350	39.000	38.350	38.600	36.928	16,191
2026-02-24	37.250	38.900	37.050	38.350	36.689	8,388
2026-02-23	38.950	39.500	37.000	37.700	36.067	42,924
2026-02-20	37.950	39.000	37.050	38.900	37.215	26,842
2026-02-19	38.900	39.150	37.400	37.950	36.306	32,494
2026-02-18	39.750	39.750	38.400	38.850	37.167	61,251
2026-02-17	39.950	40.900	38.800	39.600	37.885	53,117
2026-02-16	41.650	42.550	41.650	41.950	40.133	15,787
2026-02-13	40.400	42.400	40.300	41.800	39.989	84,826
2026-02-12	44.050	44.050	38.300	40.000	38.267	258,311
2026-02-11	48.200	48.350	46.750	47.000	44.964	29,831
2026-02-10	47.300	49.600	46.550	47.850	45.777	35,150
2026-02-09	45.700	46.900	45.700	46.900	44.868	15,283
2026-02-06	45.750	45.850	44.950	45.600	43.625	24,436
2026-02-05	46.450	46.600	45.550	45.700	43.720	20,453
2026-02-04	47.350	47.350	46.350	46.650	44.629	11,526
2026-02-03	47.400	47.400	46.150	47.050	45.012	13,811

← NewerPage 3 of 5 · 250 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.