Generic Sweden publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	63.000	63.400	60.800	61.600	57.298	26,507
2025-02-13	61.600	64.000	59.000	63.000	58.600	238,742
2025-02-12	54.000	56.200	52.000	56.200	52.275	36,789
2025-02-11	53.800	53.800	52.400	53.400	49.670	12,041
2025-02-10	51.200	52.800	51.000	52.600	48.926	18,334
2025-02-07	52.800	53.600	50.600	51.000	47.438	50,236
2025-02-06	52.800	53.600	51.400	53.400	49.670	30,620
2025-02-05	55.600	56.200	50.800	53.200	49.484	104,028
2025-02-04	56.000	56.800	55.400	55.800	51.903	13,605
2025-02-03	57.000	57.800	56.200	56.600	52.647	8,823
2025-01-31	55.600	57.000	55.600	56.800	52.833	6,733
2025-01-30	55.400	55.600	54.800	55.400	51.531	4,263
2025-01-29	54.000	55.600	53.600	55.400	51.531	7,868
2025-01-28	54.000	54.800	53.800	54.000	50.228	4,084
2025-01-27	56.000	57.000	54.400	54.400	50.600	25,532
2025-01-24	55.800	56.400	55.600	56.000	52.089	7,029
2025-01-23	55.400	56.000	55.000	55.200	51.345	5,550
2025-01-22	58.000	58.400	54.200	55.600	51.717	44,482
2025-01-21	58.200	58.800	57.400	58.000	53.949	14,224
2025-01-20	58.400	58.600	57.600	58.400	54.321	16,279
2025-01-17	56.400	57.200	55.600	57.000	53.019	16,111
2025-01-16	56.400	56.600	55.600	56.200	52.275	20,341
2025-01-15	56.400	56.600	55.600	56.000	52.089	7,120
2025-01-14	56.400	57.200	55.400	56.400	52.461	32,550
2025-01-13	57.000	57.000	56.000	56.800	52.833	12,769
2025-01-10	58.000	58.800	56.800	57.200	53.205	21,086
2025-01-09	57.600	57.800	56.400	57.800	53.763	15,721
2025-01-08	58.800	59.600	56.000	57.000	53.019	37,197
2025-01-07	57.400	58.800	57.200	58.800	54.693	30,440
2025-01-03	57.000	57.400	56.000	57.400	53.391	37,658
2025-01-02	55.200	56.200	55.200	55.800	51.903	20,562
2024-12-30	54.200	55.600	54.200	55.000	51.159	43,222
2024-12-27	52.600	54.400	52.000	54.000	50.228	50,320
2024-12-23	51.200	52.600	51.200	52.200	48.554	23,938
2024-12-20	48.700	50.400	48.400	50.400	46.880	10,098
2024-12-19	50.400	50.400	48.700	49.000	45.578	20,153
2024-12-18	50.600	51.400	50.600	51.200	47.624	2,560
2024-12-17	50.000	51.200	50.000	50.600	47.066	6,195
2024-12-16	50.800	50.800	50.200	50.200	46.694	6,376
2024-12-13	50.600	51.000	50.200	50.800	47.252	5,697
2024-12-12	51.000	51.000	50.000	50.600	47.066	17,487
2024-12-11	50.800	51.000	50.200	50.600	47.066	9,427
2024-12-10	50.200	50.800	50.000	50.800	47.252	4,456
2024-12-09	50.200	50.600	49.000	50.600	47.066	6,966
2024-12-06	49.500	50.400	49.500	50.400	46.880	7,176
2024-12-05	50.400	50.600	49.900	49.900	46.415	3,666
2024-12-04	50.600	50.800	49.700	49.700	46.229	8,231
2024-12-03	49.300	50.400	49.000	49.900	46.415	23,125
2024-12-02	48.900	49.400	47.800	49.400	45.950	31,265
2024-11-29	48.900	49.200	48.600	49.100	45.671	11,936
2024-11-28	51.800	51.800	48.900	48.900	45.485	21,047
2024-11-27	51.000	52.200	51.000	51.400	47.810	21,768
2024-11-26	51.400	52.000	50.000	51.400	47.810	22,820
2024-11-25	50.000	51.400	50.000	51.400	47.810	22,306
2024-11-22	49.300	50.000	49.000	49.600	46.136	15,802
2024-11-21	47.300	49.300	47.000	48.900	45.485	20,779
2024-11-20	45.700	47.500	45.700	47.300	43.996	25,021
2024-11-19	46.400	46.400	45.400	46.000	42.787	34,838
2024-11-18	46.200	46.900	45.900	46.300	43.066	31,146
2024-11-15	46.700	46.900	45.500	46.400	43.159	37,190

← NewerPage 8 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.