NOTE AB historical data
| 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 |
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.