NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	158.00	158.90	153.80	155.00	148.59	61,346
2023-11-30	159.80	160.90	158.00	158.00	151.47	59,841
2023-11-29	159.90	161.10	159.00	159.80	153.19	43,423
2023-11-28	161.90	161.90	159.10	159.90	153.29	32,712
2023-11-27	163.00	163.40	160.00	161.20	154.53	28,145
2023-11-24	162.50	163.50	161.20	163.00	156.26	26,674
2023-11-23	162.60	164.50	160.80	162.00	155.30	40,531
2023-11-22	159.20	163.80	158.00	162.60	155.88	37,589
2023-11-21	161.10	163.50	157.60	157.60	151.08	39,253
2023-11-20	160.10	161.30	158.20	161.10	154.44	38,336
2023-11-17	164.50	165.40	159.10	160.10	153.48	54,686
2023-11-16	167.80	167.80	161.40	162.00	155.30	38,062
2023-11-15	169.00	170.70	166.00	167.80	160.86	130,957
2023-11-14	156.70	166.50	156.70	166.50	159.62	64,649
2023-11-13	156.80	158.50	156.20	156.70	150.22	54,279
2023-11-10	158.80	158.80	155.10	156.30	149.84	48,207
2023-11-09	151.50	160.00	151.50	159.50	152.91	88,672
2023-11-08	146.60	154.00	145.10	151.40	145.14	113,190
2023-11-07	149.20	149.20	145.30	146.30	140.25	36,547
2023-11-06	150.90	151.60	144.80	147.30	141.21	41,843
2023-11-03	146.90	150.00	145.80	149.90	143.70	29,609
2023-11-02	140.90	147.80	140.50	146.80	140.73	104,119
2023-11-01	146.40	147.60	140.10	140.90	135.07	85,186
2023-10-31	142.90	146.20	138.10	146.10	140.06	204,466
2023-10-30	143.00	146.50	143.00	145.30	139.29	80,955
2023-10-27	142.80	144.60	142.00	143.90	137.95	96,174
2023-10-26	145.40	145.40	142.00	142.60	136.70	116,530
2023-10-25	148.10	149.70	142.90	144.40	138.43	50,197
2023-10-24	143.20	148.80	143.20	147.80	141.69	62,085
2023-10-23	144.80	147.40	140.20	143.20	137.28	64,488
2023-10-20	145.60	146.00	141.70	144.40	138.43	53,077
2023-10-19	140.70	146.20	140.70	145.60	139.58	75,262
2023-10-18	146.10	146.20	137.10	143.20	137.28	128,116
2023-10-17	140.60	147.80	140.10	146.70	140.63	497,801
2023-10-16	137.70	140.00	135.00	136.60	130.95	98,970
2023-10-13	141.50	142.20	137.10	138.30	132.58	71,865
2023-10-12	144.00	145.90	140.60	141.50	135.65	142,376
2023-10-11	144.80	147.00	143.20	144.00	138.05	92,230
2023-10-10	143.20	148.00	143.10	147.00	140.92	79,397
2023-10-09	144.00	146.20	141.30	142.00	136.13	76,689
2023-10-06	154.00	154.00	143.60	146.20	140.16	211,609
2023-10-05	154.30	158.40	154.30	155.30	148.88	19,362
2023-10-04	151.60	154.30	150.30	153.80	147.44	58,529
2023-10-03	153.20	155.60	151.90	152.10	145.81	17,723
2023-10-02	157.70	161.50	154.00	154.10	147.73	45,427
2023-09-29	155.90	159.80	155.20	157.60	151.08	35,981
2023-09-28	154.60	156.10	151.40	156.00	149.55	32,495
2023-09-27	153.20	156.90	153.20	154.60	148.21	23,772
2023-09-26	156.30	156.30	152.30	153.20	146.87	47,340
2023-09-25	159.30	161.00	153.60	157.30	150.80	51,639
2023-09-22	162.60	163.40	158.90	160.10	153.48	34,312
2023-09-21	163.30	165.30	160.00	162.60	155.88	28,386
2023-09-20	161.10	164.30	160.80	163.50	156.74	25,264
2023-09-19	162.10	164.00	160.60	160.80	154.15	21,051
2023-09-18	164.00	164.80	161.90	162.10	155.40	22,937
2023-09-15	167.00	167.90	164.00	164.20	157.41	38,193
2023-09-14	164.30	166.00	161.00	166.00	159.14	47,404
2023-09-13	168.80	168.80	160.20	164.40	157.60	64,854
2023-09-12	175.50	176.60	168.10	169.10	162.11	63,010
2023-09-11	172.70	175.70	170.60	175.50	168.24	38,652

← NewerPage 13 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.