Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	53.200	53.500	52.700	52.800	50.513	12,676
2025-08-07	53.700	53.700	52.500	53.300	50.991	20,391
2025-08-06	54.500	54.500	53.500	53.600	51.278	16,048
2025-08-05	54.600	55.000	53.700	54.500	52.139	26,158
2025-08-04	53.200	54.500	53.100	54.000	51.661	11,072
2025-08-01	54.800	54.800	53.000	53.500	51.183	13,227
2025-07-31	55.100	55.100	53.500	54.300	51.948	14,112
2025-07-30	55.200	55.200	54.300	54.800	52.426	20,188
2025-07-29	55.900	56.600	55.100	55.600	53.192	12,229
2025-07-28	56.800	57.600	55.700	56.100	53.670	14,373
2025-07-25	55.800	57.000	55.800	56.700	54.244	21,523
2025-07-24	56.100	56.200	55.200	56.200	53.766	13,032
2025-07-23	55.900	56.200	55.600	55.600	53.192	7,462
2025-07-22	55.400	55.900	54.700	55.600	53.192	12,856
2025-07-21	54.500	56.000	54.500	55.800	53.383	18,794
2025-07-18	55.100	55.300	54.300	54.700	52.331	13,937
2025-07-17	54.100	55.500	54.100	54.800	52.426	21,992
2025-07-16	55.000	55.600	53.500	54.400	52.044	31,782
2025-07-15	55.500	55.900	55.300	55.300	52.905	5,944
2025-07-14	55.100	56.500	54.500	54.900	52.522	21,676
2025-07-11	55.600	56.000	55.300	55.600	53.192	3,403
2025-07-10	55.300	56.300	55.300	55.800	53.383	5,516
2025-07-09	56.100	56.700	55.200	55.200	52.809	11,525
2025-07-08	56.700	56.900	55.900	56.200	53.766	23,951
2025-07-07	55.800	56.500	55.300	56.100	53.670	17,522
2025-07-04	55.700	56.600	55.600	56.100	53.670	15,505
2025-07-03	55.500	55.700	54.700	55.600	53.192	23,360
2025-07-02	56.100	56.400	54.800	54.800	52.426	25,790
2025-07-01	56.700	56.700	56.200	56.500	54.053	3,059
2025-06-30	56.900	56.900	56.000	56.700	54.244	21,156
2025-06-27	56.700	57.000	55.800	56.700	54.244	21,816
2025-06-26	56.200	56.900	56.100	56.900	54.435	6,390
2025-06-25	55.500	56.900	55.400	56.800	54.340	10,463
2025-06-24	55.300	56.000	54.100	55.100	52.713	37,040
2025-06-23	55.800	56.100	55.100	55.400	53.000	22,394
2025-06-19	55.900	56.100	55.300	55.800	53.383	24,666
2025-06-18	56.900	57.000	55.800	56.500	54.053	18,247
2025-06-17	57.200	57.200	56.300	56.900	54.435	16,686
2025-06-16	58.300	58.500	56.300	57.200	54.722	33,562
2025-06-13	59.700	59.700	58.500	58.500	55.966	9,130
2025-06-12	60.100	60.200	59.400	59.900	57.305	15,541
2025-06-11	61.400	61.400	59.200	60.000	57.401	364,033
2025-06-10	58.500	60.900	58.300	60.900	58.262	16,110
2025-06-09	58.000	58.600	57.200	58.400	55.870	46,115
2025-06-05	56.900	58.200	56.400	58.200	55.679	29,067
2025-06-04	57.500	57.500	56.600	57.000	54.531	33,357
2025-06-03	58.100	58.100	56.200	56.600	54.148	46,287
2025-06-02	58.800	58.900	57.200	57.900	55.392	24,339
2025-05-30	60.300	60.300	58.500	59.000	56.444	27,489
2025-05-28	60.500	61.900	60.400	60.400	57.784	14,039
2025-05-27	61.900	62.300	60.600	61.700	59.027	14,508
2025-05-26	60.800	62.500	60.500	61.600	58.932	12,120
2025-05-23	62.100	62.400	60.700	60.800	58.166	9,573
2025-05-22	59.700	62.100	59.700	61.000	58.358	23,378
2025-05-21	60.600	60.900	59.200	59.200	56.636	16,631
2025-05-20	61.800	62.200	61.000	61.200	58.549	25,296
2025-05-19	58.000	61.900	58.000	61.800	59.123	31,186
2025-05-16	58.000	59.000	56.000	58.000	55.488	32,252
2025-05-15	63.400	63.400	54.900	57.700	53.670	56,868
2025-05-14	62.400	62.500	60.500	60.800	56.553	16,961

← NewerPage 6 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.