Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	62.400	62.500	60.500	60.800	56.553	16,961
2025-05-13	62.000	62.600	61.300	62.300	57.949	15,619
2025-05-12	61.800	62.600	61.200	61.200	56.926	13,336
2025-05-09	61.500	62.000	61.100	61.100	56.833	13,158
2025-05-08	61.000	62.200	60.600	61.400	57.112	12,231
2025-05-07	60.800	61.900	60.400	61.400	57.112	9,657
2025-05-06	59.600	61.100	59.600	60.800	56.553	16,514
2025-05-05	60.000	60.500	58.600	59.600	55.437	25,626
2025-05-02	58.000	60.600	57.900	59.500	55.344	29,468
2025-04-30	57.900	58.300	57.500	58.000	53.949	3,894
2025-04-29	58.200	58.200	57.300	57.400	53.391	6,592
2025-04-28	57.900	58.500	57.200	58.200	54.135	8,094
2025-04-25	57.200	57.200	56.000	56.600	52.647	19,436
2025-04-24	57.600	58.400	57.600	57.700	53.670	3,497
2025-04-23	58.800	58.800	56.800	57.600	53.577	6,440
2025-04-22	58.400	58.700	57.300	58.100	54.042	7,392
2025-04-17	59.100	59.600	58.400	58.400	54.321	9,730
2025-04-16	59.400	59.800	58.600	59.100	54.972	10,645
2025-04-15	58.500	59.800	58.300	59.100	54.972	16,569
2025-04-14	59.400	59.600	57.900	58.200	54.135	14,735
2025-04-11	58.200	58.600	54.200	58.100	54.042	6,038
2025-04-10	58.300	59.100	56.900	58.900	54.786	25,913
2025-04-09	56.000	57.100	54.400	56.200	52.275	20,582
2025-04-08	54.700	56.100	54.000	55.900	51.996	19,231
2025-04-07	53.900	55.200	52.000	54.200	50.414	33,979
2025-04-04	57.600	58.200	55.000	56.000	52.089	36,691
2025-04-03	57.600	58.600	57.000	57.600	53.577	12,763
2025-04-02	58.000	58.000	57.200	58.000	53.949	34,693
2025-04-01	59.200	59.200	58.000	58.000	53.949	13,958
2025-03-31	59.000	61.000	58.800	59.400	55.251	46,734
2025-03-28	59.200	59.600	57.200	58.800	54.693	54,038
2025-03-27	57.800	60.000	57.600	58.800	54.693	54,955
2025-03-26	57.600	58.400	57.200	57.800	53.763	22,799
2025-03-25	58.400	59.000	57.400	57.400	53.391	18,574
2025-03-24	58.000	59.400	57.200	58.400	54.321	13,879
2025-03-21	58.200	58.400	57.600	58.200	54.135	14,674
2025-03-20	56.800	58.400	56.800	58.400	54.321	20,444
2025-03-19	56.600	58.000	56.600	57.000	53.019	26,604
2025-03-18	56.800	56.800	56.000	56.800	52.833	18,724
2025-03-17	55.800	57.200	55.800	56.800	52.833	8,358
2025-03-14	56.200	56.200	55.400	56.000	52.089	9,948
2025-03-13	56.200	56.600	55.600	56.000	52.089	3,276
2025-03-12	55.400	57.200	55.400	56.600	52.647	10,623
2025-03-11	56.000	56.600	55.000	55.600	51.717	13,743
2025-03-10	56.600	57.000	55.600	55.600	51.717	46,376
2025-03-07	57.400	57.400	56.000	57.200	53.205	22,948
2025-03-06	57.400	58.000	55.600	57.000	53.019	19,274
2025-03-05	57.200	58.000	56.200	57.000	53.019	27,603
2025-03-04	59.000	59.600	55.600	57.800	53.763	26,674
2025-03-03	58.600	60.000	58.000	59.600	55.437	16,484
2025-02-28	59.400	60.000	58.600	58.600	54.507	4,527
2025-02-27	62.600	62.600	59.200	59.200	55.065	6,482
2025-02-26	60.000	60.800	59.600	60.600	56.367	16,507
2025-02-25	60.000	60.600	59.600	60.200	55.995	13,057
2025-02-24	59.400	61.200	59.400	60.000	55.809	20,191
2025-02-21	58.000	59.800	58.000	59.200	55.065	12,807
2025-02-20	58.200	58.800	58.000	58.200	54.135	16,847
2025-02-19	60.400	60.400	57.800	58.400	54.321	32,094
2025-02-18	60.600	61.600	59.400	60.400	56.181	17,111
2025-02-17	62.000	62.800	59.800	60.400	56.181	54,213

← NewerPage 7 of 22 · 1,261 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.