NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	231.20	234.40	229.80	231.80	222.22	31,288
2023-06-14	232.40	233.80	228.20	231.20	221.64	52,832
2023-06-13	239.20	240.40	230.20	232.40	222.79	44,253
2023-06-12	236.00	239.60	232.40	239.20	229.31	30,913
2023-06-09	236.20	237.60	229.60	236.00	226.24	39,876
2023-06-08	239.00	239.20	224.00	236.40	226.63	92,946
2023-06-07	249.20	252.00	239.00	241.00	231.04	52,883
2023-06-05	251.80	252.60	246.60	249.20	238.90	28,325
2023-06-02	250.80	254.40	249.00	250.80	240.43	36,459
2023-06-01	252.40	255.00	243.60	249.80	239.47	56,614
2023-05-31	252.00	257.60	249.00	252.20	241.77	127,407
2023-05-30	248.20	255.60	248.20	252.20	241.77	53,786
2023-05-29	246.00	257.80	245.60	248.20	237.94	68,328
2023-05-26	242.00	247.40	234.00	247.20	236.98	55,742
2023-05-25	241.00	245.80	240.00	241.40	231.42	29,155
2023-05-24	245.00	245.00	240.00	241.00	231.04	31,158
2023-05-23	246.40	249.00	245.00	246.60	236.40	85,780
2023-05-22	245.20	246.80	242.60	246.40	236.21	45,960
2023-05-19	241.00	246.40	240.20	245.60	235.45	80,796
2023-05-17	244.00	244.00	239.00	239.80	229.89	20,860
2023-05-16	242.20	247.00	241.40	244.20	234.10	54,968
2023-05-15	236.60	245.40	236.60	242.20	232.19	50,532
2023-05-12	234.00	238.00	234.00	236.60	226.82	35,038
2023-05-11	232.40	234.20	230.40	233.60	223.94	41,578
2023-05-10	234.60	237.60	231.80	232.40	222.79	37,984
2023-05-09	238.40	238.40	230.00	234.60	224.90	37,734
2023-05-08	240.00	244.00	237.00	238.40	228.54	49,569
2023-05-05	230.00	240.00	229.80	240.00	230.08	162,517
2023-05-04	228.40	230.00	223.80	230.00	220.49	506,498
2023-05-03	225.00	228.80	223.00	228.40	218.96	270,395
2023-05-02	229.40	231.20	223.60	224.20	214.93	38,812
2023-04-28	229.60	231.00	227.80	229.40	219.92	27,495
2023-04-27	226.40	233.20	224.00	227.60	218.19	65,125
2023-04-26	228.20	229.20	220.80	224.60	215.31	51,857
2023-04-25	229.80	231.40	226.80	228.20	218.76	34,908
2023-04-24	222.40	231.60	222.40	229.80	220.30	106,957
2023-04-21	220.80	224.00	214.20	222.20	213.01	104,671
2023-04-20	233.80	235.60	218.40	221.00	211.86	153,097
2023-04-19	240.00	252.00	229.20	232.00	222.41	395,173
2023-04-18	245.40	247.20	225.40	233.00	223.37	196,273
2023-04-17	241.80	247.60	239.00	245.60	235.45	104,208
2023-04-14	245.60	246.40	241.00	241.00	231.04	31,812
2023-04-13	235.80	245.40	235.80	245.40	235.25	64,915
2023-04-12	233.20	236.80	232.00	235.00	225.28	72,268
2023-04-11	231.20	234.60	230.20	232.40	222.79	30,293
2023-04-06	230.00	231.80	228.40	228.80	219.34	10,815
2023-04-05	232.00	232.60	227.60	229.80	220.30	26,993
2023-04-04	230.00	236.00	230.00	231.80	222.22	32,924
2023-04-03	231.00	231.00	227.40	230.00	220.49	27,598
2023-03-31	229.00	231.40	225.00	231.20	221.64	50,736
2023-03-30	221.80	227.80	221.80	227.80	218.38	59,460
2023-03-29	220.20	223.20	218.80	221.40	212.25	21,644
2023-03-28	222.80	224.00	219.00	220.20	211.10	20,546
2023-03-27	219.20	224.60	218.80	222.80	213.59	39,645
2023-03-24	221.20	223.40	217.40	218.20	209.18	49,917
2023-03-23	218.00	223.00	217.00	221.00	211.86	42,461
2023-03-22	228.40	228.40	218.40	220.00	210.90	49,979
2023-03-21	223.40	230.00	222.40	228.40	218.96	54,897
2023-03-20	229.00	229.00	220.00	222.80	213.59	111,683
2023-03-17	231.20	234.80	226.60	231.80	222.22	31,435

← NewerPage 15 of 22 · 1,261 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.