NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 133.20 | 135.70 | 132.80 | 133.20 | 127.69 | 30,808 |
| 2024-08-21 | 134.00 | 135.00 | 132.70 | 133.20 | 127.69 | 33,228 |
| 2024-08-20 | 136.10 | 137.90 | 134.00 | 134.00 | 128.46 | 28,916 |
| 2024-08-19 | 136.90 | 137.90 | 134.80 | 136.10 | 130.47 | 26,345 |
| 2024-08-16 | 139.70 | 141.00 | 136.90 | 136.90 | 131.24 | 23,145 |
| 2024-08-15 | 137.00 | 140.10 | 137.00 | 139.40 | 133.64 | 46,278 |
| 2024-08-14 | 136.00 | 138.30 | 135.10 | 137.00 | 131.34 | 44,247 |
| 2024-08-13 | 137.00 | 137.60 | 133.40 | 136.00 | 130.38 | 32,453 |
| 2024-08-12 | 134.70 | 138.00 | 134.70 | 137.10 | 131.43 | 25,593 |
| 2024-08-09 | 133.90 | 136.90 | 133.90 | 134.70 | 129.13 | 126,786 |
| 2024-08-08 | 131.60 | 134.80 | 130.20 | 133.70 | 128.17 | 36,208 |
| 2024-08-07 | 130.10 | 132.90 | 130.00 | 132.60 | 127.12 | 54,305 |
| 2024-08-06 | 134.50 | 136.30 | 127.30 | 129.40 | 124.05 | 68,247 |
| 2024-08-05 | 130.00 | 131.30 | 127.00 | 131.30 | 125.87 | 115,080 |
| 2024-08-02 | 136.00 | 137.70 | 133.60 | 134.30 | 128.75 | 87,278 |
| 2024-08-01 | 142.70 | 142.80 | 138.00 | 139.00 | 133.25 | 117,355 |
| 2024-07-31 | 142.00 | 143.50 | 141.10 | 142.70 | 136.80 | 28,532 |
| 2024-07-30 | 141.20 | 143.00 | 141.00 | 142.00 | 136.13 | 33,892 |
| 2024-07-29 | 142.80 | 143.00 | 139.50 | 141.60 | 135.75 | 187,173 |
| 2024-07-26 | 145.30 | 146.60 | 144.00 | 144.00 | 138.05 | 21,617 |
| 2024-07-25 | 146.00 | 146.00 | 142.10 | 145.30 | 139.29 | 160,651 |
| 2024-07-24 | 146.80 | 146.80 | 144.20 | 145.60 | 139.58 | 56,622 |
| 2024-07-23 | 150.30 | 150.40 | 146.80 | 146.80 | 140.73 | 22,359 |
| 2024-07-22 | 148.00 | 150.60 | 144.90 | 149.80 | 143.61 | 60,975 |
| 2024-07-19 | 150.50 | 150.70 | 146.10 | 146.10 | 140.06 | 56,759 |
| 2024-07-18 | 152.60 | 153.00 | 148.70 | 151.30 | 145.04 | 41,414 |
| 2024-07-17 | 150.40 | 153.30 | 150.00 | 152.80 | 146.48 | 55,036 |
| 2024-07-16 | 147.50 | 152.00 | 147.00 | 150.70 | 144.47 | 122,896 |
| 2024-07-15 | 146.70 | 162.50 | 143.50 | 147.00 | 140.92 | 530,066 |
| 2024-07-12 | 155.20 | 159.00 | 155.20 | 158.50 | 151.95 | 76,650 |
| 2024-07-11 | 146.90 | 155.70 | 146.60 | 155.10 | 148.69 | 79,280 |
| 2024-07-10 | 146.30 | 147.50 | 146.00 | 146.60 | 140.54 | 30,992 |
| 2024-07-09 | 146.70 | 148.00 | 146.00 | 146.30 | 140.25 | 44,504 |
| 2024-07-08 | 146.60 | 148.90 | 144.60 | 146.70 | 140.63 | 23,525 |
| 2024-07-05 | 143.00 | 147.80 | 142.70 | 146.60 | 140.54 | 57,156 |
| 2024-07-04 | 141.90 | 143.80 | 141.80 | 143.40 | 137.47 | 25,726 |
| 2024-07-03 | 142.00 | 143.40 | 140.30 | 142.70 | 136.80 | 22,646 |
| 2024-07-02 | 141.10 | 142.30 | 139.30 | 142.00 | 136.13 | 37,364 |
| 2024-07-01 | 144.40 | 144.60 | 140.40 | 142.00 | 136.13 | 45,372 |
| 2024-06-28 | 144.60 | 145.50 | 144.00 | 144.40 | 138.43 | 32,522 |
| 2024-06-27 | 142.30 | 144.60 | 141.90 | 144.10 | 138.14 | 17,232 |
| 2024-06-26 | 143.70 | 144.30 | 141.30 | 142.30 | 136.42 | 45,383 |
| 2024-06-25 | 144.30 | 144.50 | 141.00 | 144.00 | 138.05 | 41,623 |
| 2024-06-24 | 145.20 | 147.30 | 142.80 | 144.60 | 138.62 | 32,823 |
| 2024-06-20 | 143.80 | 145.90 | 142.60 | 145.20 | 139.20 | 44,877 |
| 2024-06-19 | 144.40 | 144.40 | 141.80 | 143.00 | 137.09 | 81,034 |
| 2024-06-18 | 145.90 | 149.00 | 143.30 | 144.40 | 138.43 | 68,346 |
| 2024-06-17 | 144.00 | 145.90 | 139.40 | 145.90 | 139.87 | 275,881 |
| 2024-06-14 | 148.60 | 154.20 | 144.00 | 144.00 | 138.05 | 363,139 |
| 2024-06-13 | 154.80 | 156.40 | 149.00 | 149.00 | 142.84 | 219,982 |
| 2024-06-12 | 150.30 | 155.50 | 149.80 | 154.70 | 148.30 | 638,159 |
| 2024-06-11 | 153.10 | 153.20 | 149.10 | 150.40 | 144.18 | 37,113 |
| 2024-06-10 | 154.60 | 154.60 | 150.40 | 152.50 | 146.19 | 43,463 |
| 2024-06-07 | 148.00 | 156.00 | 147.30 | 156.00 | 149.55 | 126,520 |
| 2024-06-05 | 148.50 | 149.90 | 147.40 | 148.00 | 141.88 | 53,649 |
| 2024-06-04 | 148.50 | 149.80 | 147.20 | 148.40 | 142.26 | 36,878 |
| 2024-06-03 | 151.30 | 154.00 | 148.30 | 148.50 | 142.36 | 46,758 |
| 2024-05-31 | 151.80 | 151.80 | 147.20 | 151.30 | 145.04 | 614,858 |
| 2024-05-30 | 146.20 | 152.30 | 146.20 | 151.80 | 145.52 | 55,544 |
| 2024-05-29 | 150.40 | 152.50 | 147.60 | 147.60 | 141.50 | 54,542 |
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.