NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	173.20	174.20	170.80	172.70	165.56	21,805
2023-09-07	172.90	173.40	171.00	172.60	165.46	65,476
2023-09-06	171.90	173.50	169.40	173.50	166.33	70,046
2023-09-05	168.50	172.30	168.00	172.00	164.89	27,308
2023-09-04	171.40	172.90	168.50	168.80	161.82	27,372
2023-09-01	172.90	172.90	166.60	171.40	164.31	69,733
2023-08-31	170.00	174.20	168.20	174.20	167.00	73,377
2023-08-30	171.00	172.90	168.10	170.20	163.16	33,256
2023-08-29	168.00	171.40	165.50	171.00	163.93	33,779
2023-08-28	162.40	168.10	162.40	167.90	160.96	52,631
2023-08-25	160.50	164.50	160.20	162.40	155.69	25,409
2023-08-24	163.30	166.50	161.10	161.20	154.53	47,876
2023-08-23	160.60	163.80	160.10	162.00	155.30	48,516
2023-08-22	161.20	162.70	159.00	160.00	153.38	50,501
2023-08-21	163.50	165.70	160.20	160.60	153.96	35,713
2023-08-18	166.00	166.00	161.70	163.70	156.93	54,232
2023-08-17	168.00	168.30	165.00	165.90	159.04	38,421
2023-08-16	172.20	173.20	168.70	169.30	162.30	36,987
2023-08-15	175.70	176.50	172.10	172.50	165.37	24,854
2023-08-14	175.00	177.00	172.50	175.70	168.44	44,573
2023-08-11	176.80	178.40	174.40	175.10	167.86	21,914
2023-08-10	173.40	178.20	172.40	177.50	170.16	61,178
2023-08-09	171.40	176.20	171.40	173.40	166.23	42,723
2023-08-08	173.20	173.70	170.00	171.00	163.93	45,874
2023-08-07	175.30	176.50	173.20	174.00	166.81	31,773
2023-08-04	176.00	177.60	174.80	176.90	169.59	33,177
2023-08-03	175.50	176.60	173.20	175.10	167.86	46,561
2023-08-02	176.70	178.70	174.10	176.60	169.30	35,485
2023-08-01	178.00	181.00	178.00	178.80	171.41	25,481
2023-07-31	179.50	180.80	177.00	178.20	170.83	47,899
2023-07-28	181.40	182.40	179.90	180.50	173.04	20,707
2023-07-27	181.20	184.10	181.00	182.40	174.86	35,283
2023-07-26	184.10	184.20	180.00	180.50	173.04	29,051
2023-07-25	180.70	185.00	180.20	184.60	176.97	32,750
2023-07-24	181.40	182.50	180.00	180.60	173.13	34,853
2023-07-21	180.80	183.20	179.20	182.00	174.47	27,977
2023-07-20	184.30	184.60	180.20	181.40	173.90	66,718
2023-07-19	180.10	187.10	180.00	185.20	177.54	129,549
2023-07-18	179.40	180.10	175.10	178.60	171.22	114,233
2023-07-17	179.60	183.50	176.80	179.50	172.08	94,278
2023-07-14	179.00	182.30	173.60	180.00	172.56	229,855
2023-07-13	213.20	213.80	177.00	177.40	170.07	887,989
2023-07-12	217.60	221.80	212.20	220.80	211.67	74,999
2023-07-11	220.00	223.20	217.60	217.60	208.60	39,048
2023-07-10	223.40	224.00	217.60	219.80	210.71	30,469
2023-07-07	223.00	224.40	219.00	224.20	214.93	17,745
2023-07-06	223.20	225.60	221.60	222.40	213.20	23,430
2023-07-05	225.20	228.40	221.80	224.40	215.12	40,765
2023-07-04	221.60	224.60	221.20	224.20	214.93	22,506
2023-07-03	227.00	227.80	220.20	221.40	212.25	27,701
2023-06-30	223.40	227.80	223.00	227.00	217.61	34,376
2023-06-29	221.40	225.60	220.00	223.20	213.97	20,805
2023-06-28	216.00	221.60	214.60	221.40	212.25	29,167
2023-06-27	216.00	216.00	210.60	214.60	205.73	34,048
2023-06-26	220.00	220.00	209.60	216.40	207.45	57,260
2023-06-22	219.40	221.20	215.40	220.40	211.29	36,268
2023-06-21	224.00	224.80	219.60	220.60	211.48	31,650
2023-06-20	227.40	230.20	223.00	224.80	215.51	40,413
2023-06-19	230.20	230.20	226.00	228.00	218.57	123,198
2023-06-16	231.80	234.60	230.60	231.00	221.45	33,306

← NewerPage 14 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.