NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 148.20 | 148.40 | 145.60 | 148.20 | 142.07 | 56,829 |
| 2024-02-27 | 147.50 | 148.30 | 145.70 | 147.80 | 141.69 | 81,537 |
| 2024-02-26 | 147.50 | 149.60 | 146.00 | 147.50 | 141.40 | 65,449 |
| 2024-02-23 | 146.30 | 148.30 | 145.00 | 147.10 | 141.02 | 39,782 |
| 2024-02-22 | 143.80 | 147.30 | 143.20 | 146.20 | 140.16 | 54,990 |
| 2024-02-21 | 142.00 | 144.90 | 140.10 | 142.10 | 136.22 | 55,569 |
| 2024-02-20 | 148.00 | 149.10 | 141.90 | 142.00 | 136.13 | 87,606 |
| 2024-02-19 | 144.60 | 149.80 | 142.60 | 148.50 | 142.36 | 77,329 |
| 2024-02-16 | 145.80 | 148.50 | 143.50 | 145.20 | 139.20 | 68,799 |
| 2024-02-15 | 145.80 | 146.90 | 143.80 | 144.60 | 138.62 | 79,783 |
| 2024-02-14 | 145.00 | 147.00 | 143.90 | 145.80 | 139.77 | 84,574 |
| 2024-02-13 | 141.60 | 145.60 | 140.90 | 144.70 | 138.72 | 153,204 |
| 2024-02-12 | 140.30 | 143.00 | 139.70 | 141.60 | 135.75 | 37,187 |
| 2024-02-09 | 142.40 | 143.00 | 139.80 | 140.30 | 134.50 | 46,562 |
| 2024-02-08 | 141.40 | 145.00 | 141.40 | 142.70 | 136.80 | 57,876 |
| 2024-02-07 | 140.00 | 141.80 | 138.30 | 141.20 | 135.36 | 56,047 |
| 2024-02-06 | 139.00 | 140.70 | 138.40 | 140.20 | 134.40 | 84,133 |
| 2024-02-05 | 141.90 | 142.40 | 138.80 | 139.00 | 133.25 | 79,935 |
| 2024-02-02 | 142.60 | 145.30 | 141.70 | 142.00 | 136.13 | 49,907 |
| 2024-02-01 | 147.10 | 148.50 | 142.30 | 142.30 | 136.42 | 113,593 |
| 2024-01-31 | 145.30 | 148.70 | 144.70 | 147.60 | 141.50 | 94,051 |
| 2024-01-30 | 148.00 | 149.50 | 143.50 | 145.40 | 139.39 | 225,456 |
| 2024-01-29 | 136.00 | 149.20 | 136.00 | 148.00 | 141.88 | 473,380 |
| 2024-01-26 | 135.00 | 136.00 | 132.20 | 133.70 | 128.17 | 83,134 |
| 2024-01-25 | 136.80 | 138.40 | 134.20 | 135.00 | 129.42 | 96,023 |
| 2024-01-24 | 135.40 | 139.40 | 134.50 | 136.80 | 131.14 | 137,035 |
| 2024-01-23 | 130.20 | 135.00 | 128.10 | 133.90 | 128.36 | 173,266 |
| 2024-01-22 | 129.10 | 131.40 | 125.40 | 130.20 | 124.82 | 298,667 |
| 2024-01-19 | 131.10 | 133.20 | 127.50 | 127.70 | 122.42 | 159,711 |
| 2024-01-18 | 128.60 | 131.50 | 127.60 | 130.90 | 125.49 | 72,502 |
| 2024-01-17 | 131.80 | 132.30 | 127.70 | 128.20 | 122.90 | 192,274 |
| 2024-01-16 | 131.10 | 133.40 | 129.80 | 133.20 | 127.69 | 181,606 |
| 2024-01-15 | 137.10 | 137.50 | 131.90 | 132.00 | 126.54 | 175,906 |
| 2024-01-12 | 136.30 | 139.00 | 135.60 | 137.70 | 132.01 | 115,970 |
| 2024-01-11 | 138.00 | 140.40 | 134.80 | 135.80 | 130.19 | 246,999 |
| 2024-01-10 | 139.30 | 140.30 | 136.20 | 137.10 | 131.43 | 209,377 |
| 2024-01-09 | 138.10 | 139.80 | 136.00 | 139.30 | 133.54 | 144,191 |
| 2024-01-08 | 139.00 | 141.10 | 137.50 | 138.00 | 132.29 | 114,139 |
| 2024-01-05 | 140.40 | 141.50 | 138.20 | 138.80 | 133.06 | 71,528 |
| 2024-01-04 | 143.40 | 145.00 | 141.00 | 142.00 | 136.13 | 77,109 |
| 2024-01-03 | 145.80 | 145.80 | 140.80 | 143.40 | 137.47 | 134,153 |
| 2024-01-02 | 148.50 | 149.80 | 144.50 | 145.80 | 139.77 | 73,705 |
| 2023-12-29 | 148.10 | 149.50 | 147.30 | 148.50 | 142.36 | 62,293 |
| 2023-12-28 | 148.10 | 149.20 | 146.70 | 148.50 | 142.36 | 48,068 |
| 2023-12-27 | 147.40 | 149.40 | 146.70 | 147.50 | 141.40 | 69,504 |
| 2023-12-22 | 146.70 | 148.70 | 145.00 | 147.40 | 141.31 | 82,106 |
| 2023-12-21 | 151.00 | 152.00 | 146.60 | 147.30 | 141.21 | 190,391 |
| 2023-12-20 | 153.40 | 155.20 | 152.10 | 155.20 | 148.78 | 67,511 |
| 2023-12-19 | 147.10 | 154.10 | 147.10 | 153.40 | 147.06 | 163,890 |
| 2023-12-18 | 148.50 | 148.60 | 145.60 | 147.10 | 141.02 | 104,085 |
| 2023-12-15 | 144.30 | 148.70 | 144.30 | 148.50 | 142.36 | 196,796 |
| 2023-12-14 | 145.10 | 146.40 | 142.20 | 143.60 | 137.66 | 328,598 |
| 2023-12-13 | 146.30 | 146.40 | 140.70 | 141.30 | 135.46 | 962,246 |
| 2023-12-12 | 161.10 | 161.10 | 144.50 | 144.50 | 138.53 | 2,018,537 |
| 2023-12-11 | 173.20 | 176.80 | 172.00 | 176.10 | 168.82 | 44,090 |
| 2023-12-08 | 168.00 | 175.60 | 168.00 | 172.70 | 165.56 | 76,538 |
| 2023-12-07 | 168.50 | 170.20 | 166.10 | 167.20 | 160.29 | 57,686 |
| 2023-12-06 | 157.50 | 170.30 | 156.50 | 168.70 | 161.72 | 290,864 |
| 2023-12-05 | 153.30 | 158.00 | 152.20 | 157.50 | 150.99 | 146,574 |
| 2023-12-04 | 154.90 | 156.70 | 153.00 | 153.30 | 146.96 | 48,101 |
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.