NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	229.20	236.80	225.00	231.00	221.45	69,073
2023-03-15	237.00	237.60	228.60	229.20	219.72	66,574
2023-03-14	234.40	241.60	233.00	238.00	228.16	40,099
2023-03-13	237.60	237.60	230.00	234.60	224.90	44,200
2023-03-10	234.60	240.20	231.20	237.80	227.97	98,285
2023-03-09	237.20	239.60	234.40	239.00	229.12	94,779
2023-03-08	231.60	237.00	227.60	237.00	227.20	41,184
2023-03-07	232.00	245.00	231.20	232.00	222.41	112,203
2023-03-06	229.00	230.40	226.00	228.00	218.57	34,194
2023-03-03	229.20	232.00	225.80	228.20	218.76	38,934
2023-03-02	232.60	234.60	229.00	229.20	219.72	36,879
2023-03-01	229.00	234.00	228.20	232.60	222.98	59,310
2023-02-28	226.00	230.00	223.40	229.20	219.72	32,901
2023-02-27	219.40	226.80	219.40	225.80	216.46	30,312
2023-02-24	220.60	220.60	214.60	219.40	210.33	54,640
2023-02-23	223.00	226.40	219.80	220.60	211.48	44,988
2023-02-22	231.00	231.60	221.60	223.00	213.78	85,014
2023-02-21	234.00	239.00	231.20	231.80	222.22	51,429
2023-02-20	234.20	241.20	230.00	233.00	223.37	69,105
2023-02-17	234.00	236.40	231.00	234.00	224.32	36,301
2023-02-16	231.60	237.40	231.60	235.40	225.67	144,479
2023-02-15	221.80	231.40	221.20	231.20	221.64	108,050
2023-02-14	224.20	225.60	219.00	221.80	212.63	75,474
2023-02-13	224.00	226.80	219.80	223.80	214.55	44,720
2023-02-10	223.60	223.60	217.20	222.00	212.82	55,690
2023-02-09	226.20	227.20	222.80	223.60	214.35	48,529
2023-02-08	223.80	226.80	221.20	226.00	216.66	48,672
2023-02-07	224.80	226.80	219.00	222.20	213.01	87,003
2023-02-06	227.40	232.00	224.40	225.00	215.70	67,615
2023-02-03	232.80	234.40	224.00	227.80	218.38	139,502
2023-02-02	229.00	235.40	225.80	234.00	224.32	109,110
2023-02-01	219.20	228.60	219.20	227.00	217.61	171,467
2023-01-31	225.60	226.00	217.20	219.20	210.14	96,293
2023-01-30	217.00	226.00	210.00	221.00	211.86	362,699
2023-01-27	216.60	217.80	207.40	211.40	202.66	100,912
2023-01-26	215.00	219.40	213.20	216.00	207.07	79,511
2023-01-25	215.00	216.00	212.40	215.00	206.11	51,459
2023-01-24	214.00	216.20	211.00	215.00	206.11	67,092
2023-01-23	207.40	214.00	207.40	214.00	205.15	59,016
2023-01-20	206.80	209.80	204.00	206.40	197.87	31,547
2023-01-19	213.80	213.80	203.20	203.20	194.80	85,898
2023-01-18	212.60	218.00	211.60	215.40	206.49	95,045
2023-01-17	212.00	213.00	209.60	212.60	203.81	114,303
2023-01-16	208.60	212.40	204.80	212.00	203.23	59,180
2023-01-13	203.20	208.80	201.80	208.60	199.98	70,739
2023-01-12	202.60	204.60	199.00	203.20	194.80	76,300
2023-01-11	201.60	203.80	199.70	202.80	194.41	40,318
2023-01-10	200.20	204.00	197.60	201.80	193.46	55,033
2023-01-09	191.60	201.80	191.60	201.80	193.46	95,310
2023-01-05	188.50	191.50	187.00	191.30	183.39	30,346
2023-01-04	185.80	188.30	183.70	188.30	180.51	37,281
2023-01-03	181.50	186.10	181.00	185.80	178.12	46,106
2023-01-02	180.00	182.90	179.20	181.50	174.00	24,392
2022-12-30	178.80	180.60	177.20	179.00	171.60	35,608
2022-12-29	176.10	179.80	174.30	179.40	171.98	23,957
2022-12-28	176.40	177.90	173.50	176.10	168.82	27,287
2022-12-27	172.60	177.90	171.80	177.00	169.68	22,800
2022-12-23	172.20	175.00	171.40	172.70	165.56	24,029
2022-12-22	178.00	179.30	170.10	172.20	165.08	84,512
2022-12-21	175.80	178.80	175.40	178.00	170.64	42,892

← NewerPage 16 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.