NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 150.00 | 153.70 | 145.00 | 151.80 | 145.52 | 214,803 |
| 2022-09-27 | 150.30 | 154.90 | 150.30 | 153.30 | 146.96 | 61,128 |
| 2022-09-26 | 153.00 | 154.50 | 150.30 | 150.30 | 144.09 | 47,978 |
| 2022-09-23 | 159.10 | 162.20 | 154.00 | 155.00 | 148.59 | 96,961 |
| 2022-09-22 | 157.00 | 160.70 | 154.80 | 158.30 | 151.75 | 45,623 |
| 2022-09-21 | 157.50 | 162.20 | 155.70 | 161.20 | 154.53 | 25,576 |
| 2022-09-20 | 158.90 | 162.50 | 155.70 | 157.60 | 151.08 | 33,591 |
| 2022-09-19 | 162.00 | 162.00 | 152.50 | 158.90 | 152.33 | 50,305 |
| 2022-09-16 | 164.00 | 164.00 | 160.30 | 161.10 | 154.44 | 159,585 |
| 2022-09-15 | 162.10 | 165.90 | 161.80 | 164.10 | 157.32 | 143,025 |
| 2022-09-14 | 160.00 | 165.70 | 159.90 | 163.80 | 157.03 | 46,019 |
| 2022-09-13 | 169.10 | 173.60 | 165.10 | 165.10 | 158.27 | 68,415 |
| 2022-09-12 | 165.20 | 169.30 | 162.20 | 168.20 | 161.25 | 42,173 |
| 2022-09-09 | 160.20 | 166.60 | 160.10 | 165.10 | 158.27 | 62,824 |
| 2022-09-08 | 161.70 | 165.30 | 156.60 | 160.70 | 154.06 | 90,019 |
| 2022-09-07 | 162.90 | 163.10 | 158.60 | 161.70 | 155.01 | 126,570 |
| 2022-09-06 | 162.50 | 166.80 | 160.20 | 163.00 | 156.26 | 68,286 |
| 2022-09-05 | 163.90 | 166.00 | 159.10 | 162.60 | 155.88 | 126,668 |
| 2022-09-02 | 171.70 | 173.60 | 169.10 | 170.70 | 163.64 | 53,521 |
| 2022-09-01 | 178.00 | 178.60 | 171.70 | 171.70 | 164.60 | 53,537 |
| 2022-08-31 | 183.20 | 183.80 | 176.60 | 178.10 | 170.74 | 134,715 |
| 2022-08-30 | 176.10 | 179.80 | 173.50 | 176.50 | 169.20 | 55,431 |
| 2022-08-29 | 180.00 | 180.90 | 173.20 | 176.10 | 168.82 | 99,037 |
| 2022-08-26 | 187.00 | 188.50 | 181.80 | 182.60 | 175.05 | 39,981 |
| 2022-08-25 | 186.30 | 189.70 | 183.70 | 185.30 | 177.64 | 47,153 |
| 2022-08-24 | 183.60 | 188.00 | 181.10 | 186.30 | 178.60 | 30,556 |
| 2022-08-23 | 185.10 | 188.40 | 183.00 | 183.80 | 176.20 | 29,794 |
| 2022-08-22 | 193.30 | 194.00 | 185.40 | 185.40 | 177.73 | 53,049 |
| 2022-08-19 | 193.40 | 193.40 | 185.20 | 187.80 | 180.04 | 51,136 |
| 2022-08-18 | 189.20 | 193.90 | 188.40 | 193.30 | 185.31 | 35,312 |
| 2022-08-17 | 195.50 | 197.30 | 188.40 | 189.10 | 181.28 | 55,277 |
| 2022-08-16 | 196.50 | 197.60 | 191.20 | 195.40 | 187.32 | 55,573 |
| 2022-08-15 | 196.70 | 201.40 | 195.20 | 195.70 | 187.61 | 34,758 |
| 2022-08-12 | 194.10 | 200.00 | 194.10 | 199.10 | 190.87 | 71,139 |
| 2022-08-11 | 200.20 | 202.40 | 193.10 | 196.30 | 188.18 | 47,286 |
| 2022-08-10 | 192.80 | 199.10 | 189.50 | 198.40 | 190.20 | 45,745 |
| 2022-08-09 | 199.10 | 200.00 | 191.60 | 192.70 | 184.73 | 54,858 |
| 2022-08-08 | 203.00 | 204.80 | 198.40 | 199.10 | 190.87 | 58,821 |
| 2022-08-05 | 212.00 | 213.60 | 201.00 | 203.00 | 194.61 | 66,234 |
| 2022-08-04 | 210.00 | 218.80 | 208.80 | 212.00 | 203.23 | 77,754 |
| 2022-08-03 | 203.00 | 210.20 | 201.00 | 209.80 | 201.13 | 55,725 |
| 2022-08-02 | 209.80 | 209.80 | 202.40 | 205.80 | 197.29 | 32,350 |
| 2022-08-01 | 206.80 | 216.60 | 205.00 | 209.80 | 201.13 | 73,213 |
| 2022-07-29 | 204.00 | 208.00 | 203.40 | 207.60 | 199.02 | 65,681 |
| 2022-07-28 | 204.00 | 207.20 | 201.20 | 204.20 | 195.76 | 30,938 |
| 2022-07-27 | 200.00 | 207.00 | 200.00 | 203.80 | 195.37 | 74,522 |
| 2022-07-26 | 201.40 | 205.40 | 199.20 | 199.80 | 191.54 | 57,301 |
| 2022-07-25 | 194.90 | 202.80 | 190.10 | 201.20 | 192.88 | 103,978 |
| 2022-07-22 | 191.40 | 197.80 | 188.10 | 195.20 | 187.13 | 106,276 |
| 2022-07-21 | 187.80 | 191.80 | 187.00 | 189.50 | 181.66 | 82,261 |
| 2022-07-20 | 187.80 | 190.90 | 187.40 | 188.80 | 180.99 | 61,745 |
| 2022-07-19 | 183.40 | 189.50 | 181.40 | 187.70 | 179.94 | 69,284 |
| 2022-07-18 | 189.00 | 189.80 | 182.10 | 186.60 | 178.88 | 76,595 |
| 2022-07-15 | 193.70 | 195.00 | 180.00 | 189.00 | 181.19 | 245,646 |
| 2022-07-14 | 214.00 | 214.00 | 186.30 | 193.30 | 185.31 | 535,630 |
| 2022-07-13 | 214.00 | 217.00 | 208.20 | 213.60 | 204.77 | 98,150 |
| 2022-07-12 | 208.40 | 213.00 | 202.20 | 213.00 | 204.19 | 77,673 |
| 2022-07-11 | 211.40 | 213.80 | 205.20 | 208.60 | 199.98 | 62,510 |
| 2022-07-08 | 206.40 | 213.00 | 202.80 | 212.40 | 203.62 | 85,995 |
| 2022-07-07 | 199.90 | 209.80 | 199.60 | 206.40 | 197.87 | 86,493 |
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.