Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	46.250	47.400	45.600	47.400	45.347	9,984
2026-01-30	47.100	47.150	46.000	46.200	44.199	12,598
2026-01-29	46.500	47.300	46.500	47.100	45.060	4,564
2026-01-28	46.850	47.050	46.550	46.700	44.677	8,235
2026-01-27	46.350	47.350	46.250	47.350	45.299	10,686
2026-01-26	47.350	47.350	46.200	46.450	44.438	13,618
2026-01-23	46.700	47.400	46.700	47.350	45.299	8,729
2026-01-22	46.050	47.300	46.050	47.200	45.155	19,449
2026-01-21	46.850	47.400	45.750	46.500	44.486	14,435
2026-01-20	47.600	47.800	46.400	46.900	44.868	16,187
2026-01-19	48.650	48.650	47.350	47.450	45.395	11,677
2026-01-16	48.750	48.850	48.350	48.650	46.543	8,925
2026-01-15	49.200	49.200	48.150	48.800	46.686	9,984
2026-01-14	49.050	49.600	49.000	49.200	47.069	12,713
2026-01-13	48.700	49.200	48.000	49.200	47.069	16,513
2026-01-12	47.650	50.000	47.650	48.400	46.304	19,818
2026-01-09	47.700	48.350	47.650	47.650	45.586	8,738
2026-01-08	48.000	48.000	47.500	47.550	45.490	9,164
2026-01-07	47.200	48.400	46.900	47.950	45.873	24,185
2026-01-05	47.500	47.600	47.000	47.250	45.203	7,157
2026-01-02	46.450	47.650	46.450	47.500	45.443	11,854
2025-12-30	46.100	47.450	45.950	46.400	44.390	16,690
2025-12-29	45.950	46.450	45.100	46.100	44.103	10,688
2025-12-23	45.600	46.650	45.600	45.950	43.960	12,311
2025-12-22	44.750	46.100	44.600	45.550	43.577	16,031
2025-12-19	45.300	45.450	44.200	45.200	43.242	33,631
2025-12-18	45.800	46.450	44.850	45.000	43.051	17,966
2025-12-17	45.000	45.800	44.900	45.800	43.816	22,762
2025-12-16	46.650	46.700	44.600	45.000	43.051	24,016
2025-12-15	47.050	47.100	46.300	46.300	44.294	3,699
2025-12-12	47.250	47.400	46.750	47.400	45.347	13,303
2025-12-11	48.350	48.350	46.600	47.200	45.155	18,405
2025-12-10	47.550	48.500	47.550	48.000	45.921	8,071
2025-12-09	48.500	48.500	47.550	48.000	45.921	25,650
2025-12-08	48.550	48.950	48.200	48.300	46.208	7,767
2025-12-05	47.050	48.350	47.050	48.150	46.064	19,047
2025-12-04	46.450	46.900	45.800	46.800	44.773	17,443
2025-12-03	46.350	46.350	46.000	46.000	44.007	21,569
2025-12-02	46.400	46.400	45.600	46.000	44.007	14,040
2025-12-01	45.800	46.200	45.600	46.100	44.103	8,095
2025-11-28	45.900	46.100	45.750	46.000	44.007	2,304
2025-11-27	46.000	46.150	45.650	45.750	43.768	5,158
2025-11-26	46.050	46.150	45.350	46.000	44.007	7,166
2025-11-25	45.450	46.400	45.050	45.800	43.816	25,754
2025-11-24	45.200	46.300	44.850	45.050	43.099	30,343
2025-11-21	44.800	45.600	44.600	45.600	43.625	13,525
2025-11-20	44.700	45.750	44.500	45.100	43.146	14,963
2025-11-19	47.550	47.550	44.550	45.000	43.051	16,846
2025-11-18	47.100	47.450	45.800	45.800	43.816	18,666
2025-11-17	47.000	47.950	46.750	47.600	45.538	12,172
2025-11-14	48.050	48.050	46.700	47.650	45.586	23,524
2025-11-13	48.650	49.150	48.000	48.050	45.969	47,031
2025-11-12	48.950	49.500	47.750	48.700	46.591	90,850
2025-11-11	45.200	46.200	45.000	45.950	43.960	22,809
2025-11-10	45.050	46.150	45.000	45.250	43.290	10,101
2025-11-07	44.350	46.900	44.350	45.400	43.433	18,529
2025-11-06	45.300	45.700	44.400	44.500	42.572	17,120
2025-11-05	47.150	47.150	45.200	45.200	43.242	14,239
2025-11-04	46.950	47.100	46.650	47.000	44.964	5,982
2025-11-03	47.450	47.450	46.750	47.050	45.012	8,681

← NewerPage 4 of 21 · 1,260 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.