Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	47.600	47.950	47.450	47.600	45.538	5,468
2025-10-30	48.300	48.300	47.000	47.250	45.203	10,588
2025-10-29	47.700	49.500	47.700	48.000	45.921	29,569
2025-10-28	47.250	49.650	47.250	47.600	45.538	5,938
2025-10-27	47.300	47.350	46.400	47.250	45.203	12,185
2025-10-24	46.000	47.350	45.800	46.450	44.438	18,313
2025-10-23	45.950	46.500	45.650	46.050	44.055	5,482
2025-10-22	46.400	46.650	45.750	46.000	44.007	7,276
2025-10-21	47.800	47.850	46.000	46.400	44.390	13,650
2025-10-20	46.500	49.500	46.500	47.600	45.538	15,050
2025-10-17	46.100	46.500	45.600	46.450	44.438	11,858
2025-10-16	46.550	46.650	45.550	46.450	44.438	27,011
2025-10-15	47.150	47.150	45.150	46.150	44.151	20,560
2025-10-14	47.400	47.400	46.850	47.000	44.964	10,018
2025-10-13	48.250	48.250	47.400	47.500	45.443	16,508
2025-10-10	47.950	48.150	47.650	48.150	46.064	17,260
2025-10-09	48.350	48.350	47.750	48.000	45.921	12,985
2025-10-08	47.900	48.400	47.900	48.100	46.017	35,340
2025-10-07	48.500	49.900	47.200	47.950	45.873	22,298
2025-10-06	49.500	49.500	48.200	48.500	46.399	10,985
2025-10-03	48.300	49.500	47.900	49.500	47.356	32,404
2025-10-02	48.100	48.450	46.100	47.900	45.825	36,854
2025-10-01	48.350	48.400	47.650	48.100	46.017	11,709
2025-09-30	49.300	49.300	48.250	48.250	46.160	5,835
2025-09-29	49.150	50.800	48.850	49.100	46.973	9,216
2025-09-26	49.700	49.900	49.350	49.350	47.212	4,417
2025-09-25	50.300	50.300	49.550	49.800	47.643	15,957
2025-09-24	50.900	51.000	50.100	50.200	48.026	25,875
2025-09-23	51.100	51.100	50.400	50.600	48.408	12,838
2025-09-22	50.500	51.800	50.400	51.100	48.887	20,085
2025-09-19	50.600	51.000	50.400	50.500	48.313	9,424
2025-09-18	50.000	50.800	50.000	50.600	48.408	15,295
2025-09-17	49.500	50.300	49.500	50.000	47.834	10,263
2025-09-16	49.850	50.200	49.400	49.550	47.404	6,642
2025-09-15	50.000	50.500	49.700	49.800	47.643	11,342
2025-09-12	49.400	50.500	49.350	50.000	47.834	13,000
2025-09-11	49.950	50.300	49.400	49.500	47.356	14,709
2025-09-10	50.500	50.500	49.500	49.900	47.739	14,007
2025-09-09	50.700	50.900	50.400	50.700	48.504	4,703
2025-09-08	51.100	51.400	50.600	50.600	48.408	16,045
2025-09-05	51.200	51.500	51.000	51.100	48.887	8,990
2025-09-04	51.400	51.500	50.600	51.200	48.982	14,503
2025-09-03	51.500	51.500	49.550	51.400	49.174	28,487
2025-09-02	50.500	50.500	49.100	50.200	48.026	24,816
2025-09-01	50.300	51.300	50.200	50.800	48.600	423,209
2025-08-29	50.800	50.800	49.600	50.200	48.026	23,133
2025-08-28	50.600	51.500	49.450	50.900	48.695	13,751
2025-08-27	51.700	51.700	50.500	50.600	48.408	48,123
2025-08-26	51.300	51.900	51.200	51.700	49.461	14,102
2025-08-25	49.750	51.400	49.100	51.400	49.174	64,499
2025-08-22	50.800	51.000	49.500	50.300	48.121	113,557
2025-08-21	52.900	54.600	50.000	51.100	48.887	795,461
2025-08-20	54.200	55.100	53.400	55.100	52.713	20,921
2025-08-19	53.300	54.300	52.800	54.200	51.852	12,044
2025-08-18	52.600	54.300	52.600	53.900	51.565	23,822
2025-08-15	53.000	53.400	52.700	52.800	50.513	12,039
2025-08-14	53.800	54.000	53.200	53.600	51.278	10,244
2025-08-13	53.300	54.200	52.900	54.100	51.757	15,385
2025-08-12	52.200	53.300	52.200	53.100	50.800	6,692
2025-08-11	52.700	53.000	52.100	53.000	50.704	20,619

← NewerPage 5 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.