NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 175.60 | 177.70 | 172.00 | 175.80 | 168.53 | 36,315 |
| 2022-12-19 | 180.60 | 184.00 | 172.10 | 174.80 | 167.57 | 104,376 |
| 2022-12-16 | 181.90 | 182.70 | 177.00 | 180.60 | 173.13 | 54,477 |
| 2022-12-15 | 183.00 | 185.50 | 179.80 | 182.00 | 174.47 | 66,930 |
| 2022-12-14 | 181.90 | 185.40 | 175.00 | 184.50 | 176.87 | 169,270 |
| 2022-12-13 | 174.30 | 181.90 | 172.80 | 178.90 | 171.50 | 67,758 |
| 2022-12-12 | 174.00 | 177.90 | 172.00 | 174.60 | 167.38 | 39,119 |
| 2022-12-09 | 168.80 | 178.20 | 168.70 | 174.80 | 167.57 | 89,320 |
| 2022-12-08 | 165.60 | 168.00 | 162.30 | 166.20 | 159.33 | 90,439 |
| 2022-12-07 | 165.90 | 168.10 | 163.10 | 165.60 | 158.75 | 29,439 |
| 2022-12-06 | 170.90 | 171.30 | 165.90 | 165.90 | 159.04 | 45,975 |
| 2022-12-05 | 169.20 | 172.50 | 166.90 | 171.10 | 164.03 | 36,720 |
| 2022-12-02 | 167.40 | 172.00 | 166.10 | 169.20 | 162.20 | 87,750 |
| 2022-12-01 | 161.20 | 170.00 | 161.20 | 167.50 | 160.57 | 48,805 |
| 2022-11-30 | 161.30 | 167.00 | 160.40 | 160.90 | 154.25 | 50,941 |
| 2022-11-29 | 164.00 | 164.20 | 160.00 | 161.30 | 154.63 | 28,163 |
| 2022-11-28 | 165.30 | 167.40 | 161.40 | 164.00 | 157.22 | 24,885 |
| 2022-11-25 | 160.20 | 165.90 | 159.30 | 165.20 | 158.37 | 50,009 |
| 2022-11-24 | 159.70 | 162.90 | 158.20 | 160.40 | 153.77 | 30,943 |
| 2022-11-23 | 157.50 | 160.10 | 154.60 | 159.80 | 153.19 | 37,490 |
| 2022-11-22 | 160.70 | 162.90 | 157.50 | 157.50 | 150.99 | 41,218 |
| 2022-11-21 | 159.20 | 162.80 | 155.30 | 160.70 | 154.06 | 41,099 |
| 2022-11-18 | 156.90 | 161.90 | 153.10 | 159.20 | 152.62 | 32,830 |
| 2022-11-17 | 160.30 | 164.70 | 155.00 | 156.00 | 149.55 | 47,145 |
| 2022-11-16 | 169.50 | 169.50 | 160.80 | 162.10 | 155.40 | 50,416 |
| 2022-11-15 | 168.30 | 171.10 | 166.20 | 169.50 | 162.49 | 37,970 |
| 2022-11-14 | 171.00 | 174.00 | 167.90 | 168.30 | 161.34 | 26,065 |
| 2022-11-11 | 170.80 | 173.90 | 167.40 | 170.70 | 163.64 | 41,640 |
| 2022-11-10 | 164.00 | 173.00 | 160.00 | 170.80 | 163.74 | 117,260 |
| 2022-11-09 | 165.20 | 168.30 | 163.10 | 164.00 | 157.22 | 48,697 |
| 2022-11-08 | 165.40 | 168.60 | 164.00 | 165.30 | 158.47 | 101,849 |
| 2022-11-07 | 162.40 | 167.70 | 162.10 | 165.40 | 158.56 | 47,386 |
| 2022-11-04 | 164.60 | 164.60 | 160.10 | 162.40 | 155.69 | 10,696 |
| 2022-11-03 | 162.30 | 165.70 | 158.30 | 161.60 | 154.92 | 57,205 |
| 2022-11-02 | 158.10 | 166.10 | 158.10 | 162.40 | 155.69 | 52,207 |
| 2022-11-01 | 159.60 | 164.40 | 158.20 | 159.00 | 152.43 | 46,274 |
| 2022-10-31 | 165.70 | 165.70 | 158.30 | 159.60 | 153.00 | 87,674 |
| 2022-10-28 | 162.40 | 164.30 | 157.70 | 163.70 | 156.93 | 29,890 |
| 2022-10-27 | 163.10 | 166.20 | 160.70 | 162.00 | 155.30 | 49,356 |
| 2022-10-26 | 157.20 | 162.90 | 156.30 | 161.90 | 155.21 | 52,822 |
| 2022-10-25 | 151.00 | 158.00 | 149.60 | 157.20 | 150.70 | 94,851 |
| 2022-10-24 | 144.00 | 150.80 | 144.00 | 149.80 | 143.61 | 88,997 |
| 2022-10-21 | 144.50 | 147.20 | 140.50 | 143.00 | 137.09 | 79,384 |
| 2022-10-20 | 149.90 | 149.90 | 143.50 | 144.10 | 138.14 | 59,160 |
| 2022-10-19 | 153.80 | 153.80 | 146.90 | 150.00 | 143.80 | 70,354 |
| 2022-10-18 | 160.00 | 163.50 | 152.50 | 153.80 | 147.44 | 114,260 |
| 2022-10-17 | 155.50 | 166.90 | 151.70 | 160.00 | 153.38 | 261,278 |
| 2022-10-14 | 154.00 | 156.50 | 149.50 | 151.70 | 145.43 | 59,466 |
| 2022-10-13 | 149.30 | 149.90 | 142.30 | 149.90 | 143.70 | 85,523 |
| 2022-10-12 | 158.60 | 159.30 | 146.10 | 150.00 | 143.80 | 207,498 |
| 2022-10-11 | 152.10 | 158.50 | 152.10 | 156.10 | 149.65 | 35,504 |
| 2022-10-10 | 155.30 | 156.10 | 152.10 | 154.40 | 148.02 | 31,928 |
| 2022-10-07 | 162.00 | 162.00 | 154.60 | 155.40 | 148.97 | 47,042 |
| 2022-10-06 | 161.00 | 165.70 | 158.00 | 162.00 | 155.30 | 46,527 |
| 2022-10-05 | 166.00 | 167.30 | 160.50 | 161.30 | 154.63 | 42,988 |
| 2022-10-04 | 161.50 | 166.40 | 161.10 | 165.10 | 158.27 | 63,335 |
| 2022-10-03 | 159.10 | 164.10 | 152.40 | 161.50 | 154.82 | 145,567 |
| 2022-09-30 | 150.20 | 160.50 | 150.20 | 159.80 | 153.19 | 52,464 |
| 2022-09-29 | 151.90 | 154.40 | 149.40 | 150.20 | 143.99 | 52,530 |
| 2022-09-28 | 150.00 | 153.70 | 145.00 | 151.80 | 145.52 | 214,803 |
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.