NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 145.50 | 150.40 | 144.40 | 150.40 | 144.18 | 73,410 |
| 2024-05-27 | 152.40 | 152.40 | 142.00 | 145.60 | 139.58 | 137,657 |
| 2024-05-24 | 152.10 | 153.00 | 149.70 | 152.50 | 146.19 | 38,690 |
| 2024-05-23 | 148.90 | 152.80 | 148.10 | 151.40 | 145.14 | 114,121 |
| 2024-05-22 | 146.10 | 149.50 | 143.00 | 148.10 | 141.98 | 137,539 |
| 2024-05-21 | 146.80 | 148.50 | 141.90 | 147.10 | 141.02 | 131,153 |
| 2024-05-20 | 144.00 | 147.30 | 142.90 | 146.80 | 140.73 | 64,792 |
| 2024-05-17 | 145.00 | 146.70 | 142.40 | 144.30 | 138.33 | 53,303 |
| 2024-05-16 | 145.80 | 147.50 | 144.50 | 146.00 | 139.96 | 56,596 |
| 2024-05-15 | 148.30 | 148.90 | 145.00 | 145.80 | 139.77 | 58,858 |
| 2024-05-14 | 145.70 | 148.90 | 145.70 | 148.10 | 141.98 | 69,935 |
| 2024-05-13 | 146.00 | 146.30 | 143.30 | 145.70 | 139.68 | 49,568 |
| 2024-05-10 | 141.40 | 146.90 | 141.40 | 145.70 | 139.68 | 76,329 |
| 2024-05-08 | 139.70 | 143.90 | 139.70 | 141.40 | 135.55 | 46,478 |
| 2024-05-07 | 140.10 | 141.40 | 138.60 | 139.70 | 133.92 | 70,452 |
| 2024-05-06 | 142.00 | 142.00 | 138.60 | 139.50 | 133.73 | 56,025 |
| 2024-05-03 | 136.60 | 141.70 | 136.60 | 141.70 | 135.84 | 90,135 |
| 2024-05-02 | 139.50 | 140.40 | 136.20 | 136.20 | 130.57 | 70,569 |
| 2024-04-30 | 138.80 | 140.80 | 138.50 | 140.80 | 134.98 | 31,371 |
| 2024-04-29 | 135.70 | 139.50 | 134.20 | 138.90 | 133.16 | 106,874 |
| 2024-04-26 | 131.50 | 135.40 | 131.50 | 135.00 | 129.42 | 94,794 |
| 2024-04-25 | 131.10 | 134.60 | 130.60 | 131.10 | 125.68 | 149,540 |
| 2024-04-24 | 130.30 | 131.50 | 129.50 | 129.70 | 124.34 | 64,006 |
| 2024-04-23 | 128.00 | 131.60 | 128.00 | 130.20 | 124.82 | 39,660 |
| 2024-04-22 | 130.30 | 131.60 | 127.40 | 127.70 | 122.42 | 114,440 |
| 2024-04-19 | 133.10 | 133.10 | 129.10 | 130.20 | 124.82 | 127,916 |
| 2024-04-18 | 125.00 | 135.00 | 122.20 | 134.00 | 128.46 | 318,071 |
| 2024-04-17 | 128.50 | 131.80 | 128.00 | 128.00 | 122.71 | 100,443 |
| 2024-04-16 | 131.30 | 133.00 | 127.50 | 128.30 | 123.00 | 1,814,275 |
| 2024-04-15 | 137.70 | 138.80 | 131.10 | 133.00 | 127.50 | 860,541 |
| 2024-04-12 | 143.50 | 145.00 | 137.70 | 137.70 | 132.01 | 150,592 |
| 2024-04-11 | 142.00 | 144.00 | 140.20 | 140.70 | 134.88 | 52,987 |
| 2024-04-10 | 146.00 | 150.10 | 141.60 | 142.40 | 136.51 | 188,367 |
| 2024-04-09 | 141.50 | 145.40 | 139.50 | 144.90 | 138.91 | 73,453 |
| 2024-04-08 | 142.00 | 143.10 | 139.70 | 141.50 | 135.65 | 71,000 |
| 2024-04-05 | 139.30 | 143.70 | 137.50 | 141.90 | 136.03 | 334,011 |
| 2024-04-04 | 139.50 | 141.20 | 139.00 | 140.10 | 134.31 | 48,845 |
| 2024-04-03 | 142.50 | 142.60 | 138.30 | 139.50 | 133.73 | 82,823 |
| 2024-04-02 | 144.50 | 147.80 | 143.00 | 143.00 | 137.09 | 92,897 |
| 2024-03-28 | 145.80 | 146.20 | 142.00 | 144.50 | 138.53 | 32,520 |
| 2024-03-27 | 143.10 | 146.00 | 143.10 | 145.80 | 139.77 | 43,775 |
| 2024-03-26 | 141.00 | 145.00 | 139.70 | 142.90 | 136.99 | 60,983 |
| 2024-03-25 | 140.40 | 142.80 | 136.80 | 141.00 | 135.17 | 180,094 |
| 2024-03-22 | 140.00 | 143.30 | 139.70 | 140.40 | 134.59 | 58,141 |
| 2024-03-21 | 142.70 | 145.10 | 140.80 | 142.00 | 136.13 | 70,154 |
| 2024-03-20 | 138.50 | 143.40 | 136.30 | 141.90 | 136.03 | 236,855 |
| 2024-03-19 | 139.10 | 141.20 | 136.70 | 139.20 | 133.44 | 49,856 |
| 2024-03-18 | 139.60 | 140.60 | 137.60 | 139.10 | 133.35 | 70,724 |
| 2024-03-15 | 139.80 | 142.00 | 139.50 | 139.50 | 133.73 | 77,908 |
| 2024-03-14 | 145.50 | 147.10 | 139.50 | 139.80 | 134.02 | 89,520 |
| 2024-03-13 | 149.30 | 149.30 | 145.00 | 145.50 | 139.48 | 122,552 |
| 2024-03-12 | 154.60 | 154.60 | 149.00 | 149.40 | 143.22 | 89,710 |
| 2024-03-11 | 157.50 | 157.50 | 149.80 | 152.40 | 146.10 | 153,665 |
| 2024-03-08 | 158.50 | 158.90 | 150.90 | 157.50 | 150.99 | 284,192 |
| 2024-03-07 | 156.60 | 158.70 | 155.00 | 158.50 | 151.95 | 225,938 |
| 2024-03-06 | 153.00 | 157.00 | 152.90 | 157.00 | 150.51 | 88,671 |
| 2024-03-05 | 153.40 | 158.80 | 151.00 | 151.00 | 144.76 | 101,861 |
| 2024-03-04 | 153.90 | 155.50 | 153.00 | 153.40 | 147.06 | 57,878 |
| 2024-03-01 | 156.00 | 156.50 | 152.30 | 153.50 | 147.15 | 85,987 |
| 2024-02-29 | 148.20 | 156.10 | 148.00 | 156.00 | 149.55 | 183,243 |
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.