NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 180.60 | 180.60 | 176.00 | 178.60 | 178.60 | 30,570 |
| 2026-10-16 | 179.90 | 186.00 | 179.90 | 181.10 | 181.10 | 123,496 |
| 2026-10-15 | 181.40 | 181.40 | 174.10 | 178.80 | 178.80 | 105,988 |
| 2026-10-14 | 181.00 | 182.80 | 179.10 | 180.70 | 180.70 | 87,515 |
| 2026-10-13 | 177.50 | 179.70 | 174.80 | 179.20 | 179.20 | 48,037 |
| 2026-10-12 | 180.30 | 180.60 | 176.80 | 176.90 | 176.90 | 21,350 |
| 2026-10-09 | 177.00 | 182.40 | 177.00 | 180.00 | 180.00 | 38,941 |
| 2026-10-08 | 177.00 | 180.50 | 174.80 | 177.80 | 177.80 | 40,590 |
| 2026-10-07 | 184.90 | 184.90 | 176.90 | 177.00 | 177.00 | 63,119 |
| 2026-10-06 | 182.50 | 186.20 | 182.00 | 182.00 | 182.00 | 44,723 |
| 2026-10-05 | 182.80 | 185.90 | 181.00 | 181.30 | 181.30 | 64,454 |
| 2026-10-02 | 179.40 | 186.00 | 178.80 | 184.00 | 184.00 | 149,669 |
| 2026-10-01 | 174.10 | 180.70 | 173.70 | 178.40 | 178.40 | 199,410 |
| 2026-09-30 | 172.80 | 179.10 | 172.10 | 174.40 | 174.40 | 166,869 |
| 2026-09-29 | 167.20 | 172.40 | 165.30 | 171.20 | 171.20 | 41,607 |
| 2026-09-28 | 168.90 | 168.90 | 164.30 | 165.50 | 165.50 | 87,846 |
| 2026-09-25 | 172.40 | 174.10 | 168.70 | 169.10 | 169.10 | 48,048 |
| 2026-09-24 | 176.60 | 176.60 | 171.10 | 171.10 | 171.10 | 52,818 |
| 2026-09-23 | 176.90 | 178.90 | 174.70 | 175.90 | 175.90 | 40,631 |
| 2026-09-22 | 176.60 | 177.60 | 174.30 | 175.90 | 175.90 | 43,733 |
| 2026-09-21 | 174.50 | 178.20 | 173.20 | 176.60 | 176.60 | 67,988 |
| 2026-09-18 | 174.80 | 178.90 | 173.20 | 173.90 | 173.90 | 86,271 |
| 2026-09-17 | 172.50 | 175.30 | 171.80 | 174.70 | 174.70 | 53,795 |
| 2026-09-16 | 170.90 | 177.90 | 170.90 | 172.10 | 172.10 | 93,442 |
| 2026-09-15 | 173.00 | 174.50 | 170.00 | 170.90 | 170.90 | 62,536 |
| 2026-09-14 | 179.50 | 180.20 | 174.20 | 174.50 | 174.50 | 58,943 |
| 2026-09-11 | 178.90 | 181.50 | 176.70 | 181.00 | 181.00 | 51,292 |
| 2026-09-10 | 177.80 | 180.30 | 177.70 | 178.90 | 178.90 | 121,834 |
| 2026-09-09 | 175.60 | 178.10 | 172.60 | 177.70 | 177.70 | 121,447 |
| 2026-09-08 | 179.20 | 180.20 | 175.40 | 176.40 | 176.40 | 48,536 |
| 2026-09-07 | 175.80 | 181.70 | 175.80 | 180.00 | 180.00 | 185,382 |
| 2026-09-04 | 178.00 | 180.00 | 174.50 | 176.40 | 176.40 | 150,421 |
| 2026-09-03 | 164.50 | 174.50 | 164.50 | 171.80 | 171.80 | 105,638 |
| 2026-09-02 | 165.90 | 169.40 | 163.90 | 163.90 | 163.90 | 65,115 |
| 2026-09-01 | 167.10 | 167.70 | 164.10 | 167.00 | 167.00 | 88,433 |
| 2026-08-31 | 166.00 | 168.70 | 163.30 | 167.10 | 167.10 | 131,608 |
| 2026-08-28 | 162.80 | 167.30 | 162.80 | 165.90 | 165.90 | 95,767 |
| 2026-08-27 | 160.20 | 164.00 | 160.20 | 162.80 | 162.80 | 70,795 |
| 2026-08-26 | 159.00 | 161.50 | 157.80 | 159.70 | 159.70 | 167,418 |
| 2026-08-25 | 157.10 | 159.50 | 155.80 | 157.40 | 157.40 | 160,487 |
| 2026-08-24 | 152.40 | 155.00 | 150.30 | 153.70 | 153.70 | 81,945 |
| 2026-08-21 | 149.00 | 153.50 | 148.20 | 152.50 | 152.50 | 90,839 |
| 2026-08-20 | 144.90 | 149.70 | 144.80 | 148.50 | 148.50 | 51,879 |
| 2026-08-19 | 144.20 | 145.80 | 143.40 | 144.90 | 144.90 | 87,648 |
| 2026-08-18 | 147.50 | 147.50 | 144.20 | 144.20 | 144.20 | 55,919 |
| 2026-08-17 | 148.30 | 149.20 | 146.60 | 147.60 | 147.60 | 46,227 |
| 2026-08-14 | 148.80 | 150.50 | 148.30 | 148.40 | 148.40 | 48,284 |
| 2026-08-13 | 148.80 | 150.70 | 148.10 | 148.80 | 148.80 | 26,282 |
| 2026-08-12 | 150.00 | 150.40 | 148.20 | 149.20 | 149.20 | 21,728 |
| 2026-08-11 | 147.70 | 150.50 | 147.00 | 148.10 | 148.10 | 35,210 |
| 2026-08-10 | 149.20 | 150.55 | 147.50 | 148.20 | 148.20 | 24,938 |
| 2026-08-07 | 149.80 | 151.10 | 148.40 | 149.20 | 149.20 | 35,543 |
| 2026-08-06 | 148.20 | 150.50 | 147.70 | 149.70 | 149.70 | 49,378 |
| 2026-08-05 | 149.80 | 151.20 | 147.80 | 149.00 | 149.00 | 60,239 |
| 2026-08-04 | 142.40 | 149.00 | 142.40 | 148.20 | 148.20 | 86,125 |
| 2026-08-03 | 145.40 | 146.40 | 142.00 | 144.00 | 144.00 | 55,893 |
| 2026-07-31 | 147.00 | 147.90 | 144.00 | 144.00 | 144.00 | 53,723 |
| 2026-07-30 | 144.20 | 146.20 | 143.10 | 145.10 | 145.10 | 59,533 |
| 2026-07-29 | 146.70 | 147.00 | 143.40 | 143.40 | 143.40 | 50,008 |
| 2026-07-28 | 145.00 | 147.00 | 143.00 | 145.80 | 145.80 | 63,602 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-25 | 7.0000 SEK |
| 2019-04-26 | 0.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.