NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	146.10	149.00	144.10	144.10	144.10	48,674
2026-07-24	147.00	147.20	144.40	145.60	145.60	56,944
2026-07-23	146.90	150.00	146.40	146.40	146.40	60,003
2026-07-22	141.50	147.90	141.00	146.90	146.90	68,244
2026-07-21	142.80	143.10	138.10	141.60	141.60	119,567
2026-07-20	143.40	146.40	142.70	142.80	142.80	70,660
2026-07-17	144.00	146.80	140.20	143.60	143.60	192,994
2026-07-16	146.70	147.10	142.60	144.00	144.00	88,739
2026-07-15	142.20	154.00	138.50	147.40	147.40	351,687
2026-07-14	144.50	148.10	144.50	148.10	148.10	99,150
2026-07-13	150.30	150.30	143.30	145.10	145.10	261,369
2026-07-10	155.00	155.30	150.50	151.50	151.50	108,677
2026-07-09	151.00	155.40	150.80	154.90	154.90	37,494
2026-07-08	152.50	153.30	148.10	149.50	149.50	85,495
2026-07-07	154.80	155.10	152.50	152.50	152.50	66,855
2026-07-06	157.00	157.00	153.50	155.40	155.40	47,103
2026-07-03	155.00	157.80	154.30	157.00	157.00	134,080
2026-07-02	156.00	159.20	154.00	154.60	154.60	78,303
2026-07-01	158.00	158.00	153.50	156.30	156.30	114,957
2026-06-30	158.70	159.20	156.40	157.60	157.60	58,517
2026-06-29	159.90	162.70	157.30	158.10	158.10	53,646
2026-06-26	162.40	162.60	159.20	159.80	159.80	72,831
2026-06-25	162.50	163.00	159.50	162.70	162.70	77,680
2026-06-24	158.20	161.20	157.00	161.20	161.20	57,484
2026-06-23	160.20	160.30	156.00	158.30	158.30	80,349
2026-06-22	162.60	163.90	159.50	161.50	161.50	125,817
2026-06-18	163.40	163.80	160.70	163.60	163.60	91,265
2026-06-17	161.70	165.40	160.60	164.20	164.20	57,616
2026-06-16	166.40	169.00	160.20	161.40	161.40	162,424
2026-06-15	169.60	171.90	164.50	166.30	166.30	76,459
2026-06-12	177.70	177.70	163.00	168.00	168.00	285,988
2026-06-11	171.90	171.90	167.00	168.50	168.50	183,185
2026-06-10	178.50	178.90	171.20	172.00	172.00	73,778
2026-06-09	182.40	182.40	177.90	177.90	177.90	21,653
2026-06-08	181.20	183.10	175.50	181.80	181.80	116,498
2026-06-05	187.80	191.90	182.30	182.30	182.30	212,366
2026-06-04	189.00	191.90	186.00	186.50	186.50	60,961
2026-06-03	183.80	189.20	182.60	189.00	189.00	39,186
2026-06-02	181.90	186.60	180.40	184.40	184.40	432,769
2026-06-01	189.30	190.40	180.10	181.70	181.70	248,154
2026-05-29	186.50	192.20	184.65	188.40	188.40	87,104
2026-05-28	186.50	186.50	181.40	185.80	185.80	29,984
2026-05-27	185.40	187.10	181.90	183.70	183.70	23,969
2026-05-26	187.90	187.90	184.50	185.70	185.70	21,971
2026-05-25	183.10	189.00	183.10	186.10	186.10	22,681
2026-05-22	179.20	183.50	179.20	182.10	182.10	26,538
2026-05-21	184.10	184.10	176.90	178.30	178.30	24,349
2026-05-20	178.20	185.40	176.30	182.90	182.90	27,941
2026-05-19	173.20	177.30	173.20	175.50	175.50	40,304
2026-05-18	176.70	178.70	174.00	174.00	174.00	46,005
2026-05-15	178.50	180.00	176.50	176.80	176.80	38,652
2026-05-13	174.90	179.20	174.90	178.50	178.50	30,757
2026-05-12	173.00	176.80	172.00	174.50	174.50	57,485
2026-05-11	175.40	176.60	172.60	174.60	174.60	36,819
2026-05-08	174.60	176.30	172.50	175.00	175.00	39,032
2026-05-07	177.20	179.60	174.50	174.60	174.60	53,656
2026-05-06	172.10	178.50	171.60	175.60	175.60	35,539
2026-05-05	170.00	174.70	168.80	169.80	169.80	43,805
2026-05-04	171.10	173.00	167.50	168.00	168.00	59,095
2026-04-30	172.10	173.30	170.00	170.60	170.60	37,278

← NewerPage 2 of 21 · 1,257 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.