NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	196.70	205.00	196.00	199.70	191.44	46,850
2022-07-05	192.10	199.40	191.00	196.60	188.47	34,394
2022-07-04	195.20	196.70	187.60	193.30	185.31	49,553
2022-07-01	190.00	198.60	190.00	194.20	186.17	28,558
2022-06-30	199.50	199.80	187.90	193.40	185.40	69,468
2022-06-29	198.00	200.40	194.10	199.50	191.25	35,272
2022-06-28	199.00	202.40	196.00	199.80	191.54	49,117
2022-06-27	193.60	201.20	193.60	199.00	190.77	89,688
2022-06-23	189.70	193.50	189.70	193.00	185.02	40,114
2022-06-22	189.80	194.10	183.80	192.00	184.06	149,774
2022-06-21	188.20	194.40	187.80	192.30	184.35	51,444
2022-06-20	188.50	194.80	185.10	187.80	180.04	35,080
2022-06-17	185.10	191.50	184.80	188.50	180.71	81,365
2022-06-16	194.00	194.00	181.70	184.50	176.87	82,762
2022-06-15	192.80	195.90	184.10	191.30	183.39	107,193
2022-06-14	199.30	200.20	188.60	192.80	184.83	92,527
2022-06-13	200.00	200.00	192.60	198.20	190.01	91,239
2022-06-10	209.00	209.00	200.80	201.80	193.46	45,954
2022-06-09	210.00	211.20	205.60	209.00	200.36	36,627
2022-06-08	206.80	211.60	205.00	210.20	201.51	89,205
2022-06-07	208.00	209.00	200.20	207.00	198.44	48,976
2022-06-03	207.40	212.00	203.80	204.20	195.76	53,380
2022-06-02	205.40	208.20	202.60	207.20	198.63	34,440
2022-06-01	209.00	210.80	201.20	205.60	197.10	102,369
2022-05-31	218.00	218.00	208.40	209.60	200.93	546,807
2022-05-30	224.60	228.80	214.80	218.00	208.99	111,431
2022-05-27	219.80	227.00	218.00	223.80	214.55	87,290
2022-05-25	214.20	219.00	212.40	218.60	209.56	38,177
2022-05-24	218.00	224.00	213.00	214.00	205.15	81,695
2022-05-23	218.80	222.40	210.20	216.80	207.84	52,380
2022-05-20	213.20	223.00	213.20	218.20	209.18	71,013
2022-05-19	207.80	212.00	202.20	212.00	203.23	82,295
2022-05-18	213.80	219.00	209.00	210.00	201.32	68,366
2022-05-17	204.80	214.40	203.40	210.00	201.32	85,335
2022-05-16	192.00	203.60	192.00	201.20	192.88	89,672
2022-05-13	195.90	210.80	193.30	194.50	186.46	145,654
2022-05-12	188.40	194.40	183.10	193.20	185.21	81,251
2022-05-11	187.20	194.40	186.70	191.40	183.49	87,915
2022-05-10	184.40	191.00	182.80	186.60	178.88	90,384
2022-05-09	196.50	196.50	181.10	182.80	175.24	167,218
2022-05-06	196.30	199.10	192.40	199.10	190.87	80,567
2022-05-05	203.00	212.60	199.00	200.00	191.73	84,003
2022-05-04	204.00	208.20	196.20	202.60	194.22	111,097
2022-05-03	202.40	207.00	200.20	203.80	195.37	56,221
2022-05-02	203.80	204.60	186.10	201.60	193.26	104,616
2022-04-29	205.00	210.00	202.20	206.40	197.87	55,504
2022-04-28	212.20	218.40	200.40	201.80	193.46	121,705
2022-04-27	221.80	223.80	210.40	212.60	203.81	90,574
2022-04-26	230.00	230.60	221.20	224.00	214.74	109,980
2022-04-25	216.60	226.00	211.20	225.00	215.70	154,654
2022-04-22	215.60	222.00	211.40	221.20	212.05	110,412
2022-04-21	228.00	231.40	214.00	217.40	208.41	244,008
2022-04-20	232.80	242.80	225.00	228.00	218.57	881,970
2022-04-19	203.00	214.00	203.00	214.00	205.15	136,582
2022-04-14	199.00	207.20	199.00	202.80	194.41	30,227
2022-04-13	196.80	199.90	191.00	199.80	191.54	62,036
2022-04-12	194.40	198.40	187.50	196.90	188.76	81,281
2022-04-11	199.80	199.80	190.20	194.30	186.27	99,112
2022-04-08	204.00	205.40	197.00	199.80	191.54	56,766
2022-04-07	196.90	204.80	194.00	200.80	192.50	65,916

← NewerPage 19 of 22 · 1,262 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.