NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 203.60 | 206.00 | 195.90 | 196.90 | 188.76 | 98,021 |
| 2022-04-05 | 201.00 | 216.20 | 199.00 | 203.60 | 195.18 | 163,394 |
| 2022-04-04 | 189.00 | 203.80 | 188.60 | 203.00 | 194.61 | 227,827 |
| 2022-04-01 | 189.00 | 190.00 | 184.30 | 189.00 | 181.19 | 51,147 |
| 2022-03-31 | 187.00 | 190.00 | 185.20 | 187.60 | 179.84 | 45,896 |
| 2022-03-30 | 192.80 | 193.00 | 184.00 | 186.60 | 178.88 | 53,377 |
| 2022-03-29 | 187.00 | 192.40 | 183.40 | 189.60 | 181.76 | 61,676 |
| 2022-03-28 | 186.80 | 188.60 | 181.60 | 184.80 | 177.16 | 64,748 |
| 2022-03-25 | 192.00 | 197.20 | 184.40 | 186.80 | 179.08 | 114,151 |
| 2022-03-24 | 197.00 | 198.80 | 190.60 | 190.60 | 182.72 | 73,628 |
| 2022-03-23 | 205.50 | 206.00 | 195.60 | 197.60 | 189.43 | 99,945 |
| 2022-03-22 | 206.50 | 208.00 | 200.00 | 203.00 | 194.61 | 40,770 |
| 2022-03-21 | 207.00 | 211.00 | 201.50 | 206.00 | 197.48 | 93,675 |
| 2022-03-18 | 191.80 | 204.50 | 191.60 | 203.50 | 195.09 | 139,718 |
| 2022-03-17 | 193.80 | 196.40 | 188.00 | 191.00 | 183.10 | 69,323 |
| 2022-03-16 | 181.00 | 191.00 | 180.00 | 189.00 | 181.19 | 152,867 |
| 2022-03-15 | 176.20 | 178.40 | 170.00 | 175.00 | 167.76 | 69,183 |
| 2022-03-14 | 181.40 | 185.20 | 175.40 | 176.80 | 169.49 | 111,883 |
| 2022-03-11 | 170.20 | 184.60 | 170.20 | 180.60 | 173.13 | 101,301 |
| 2022-03-10 | 171.20 | 174.20 | 166.20 | 170.00 | 162.97 | 83,142 |
| 2022-03-09 | 166.00 | 170.20 | 161.00 | 169.00 | 162.01 | 128,479 |
| 2022-03-08 | 158.80 | 167.00 | 155.60 | 159.20 | 152.62 | 110,874 |
| 2022-03-07 | 155.20 | 165.40 | 150.20 | 158.80 | 152.23 | 222,176 |
| 2022-03-04 | 168.00 | 169.60 | 160.00 | 161.60 | 154.92 | 146,865 |
| 2022-03-03 | 173.40 | 178.00 | 167.80 | 169.00 | 162.01 | 107,116 |
| 2022-03-02 | 172.00 | 177.00 | 169.00 | 175.60 | 168.34 | 98,868 |
| 2022-03-01 | 181.20 | 182.40 | 174.00 | 175.00 | 167.76 | 87,806 |
| 2022-02-28 | 179.80 | 182.40 | 176.60 | 181.40 | 173.90 | 116,419 |
| 2022-02-25 | 178.00 | 184.80 | 171.40 | 182.60 | 175.05 | 128,997 |
| 2022-02-24 | 159.20 | 178.00 | 159.20 | 175.80 | 168.53 | 260,438 |
| 2022-02-23 | 181.40 | 188.80 | 178.20 | 178.60 | 171.22 | 137,417 |
| 2022-02-22 | 158.60 | 180.40 | 156.20 | 177.00 | 169.68 | 234,419 |
| 2022-02-21 | 173.00 | 174.80 | 163.60 | 166.00 | 159.14 | 231,284 |
| 2022-02-18 | 177.00 | 179.40 | 172.00 | 173.00 | 165.85 | 112,935 |
| 2022-02-17 | 179.60 | 188.00 | 176.00 | 177.00 | 169.68 | 220,871 |
| 2022-02-16 | 182.40 | 183.20 | 176.20 | 179.60 | 172.17 | 88,360 |
| 2022-02-15 | 179.40 | 184.80 | 177.00 | 180.80 | 173.32 | 173,669 |
| 2022-02-14 | 180.00 | 183.40 | 173.00 | 179.60 | 172.17 | 215,254 |
| 2022-02-11 | 188.80 | 194.20 | 185.80 | 190.20 | 182.34 | 105,889 |
| 2022-02-10 | 193.00 | 195.00 | 185.40 | 192.40 | 184.44 | 72,132 |
| 2022-02-09 | 184.00 | 192.40 | 181.20 | 191.20 | 183.29 | 86,995 |
| 2022-02-08 | 196.80 | 196.80 | 177.20 | 186.00 | 178.31 | 294,323 |
| 2022-02-07 | 202.00 | 204.50 | 193.60 | 195.40 | 187.32 | 57,335 |
| 2022-02-04 | 199.80 | 205.00 | 191.20 | 201.50 | 193.17 | 112,349 |
| 2022-02-03 | 209.50 | 210.50 | 196.80 | 198.00 | 189.81 | 116,344 |
| 2022-02-02 | 207.50 | 219.00 | 207.50 | 210.50 | 201.80 | 132,163 |
| 2022-02-01 | 198.40 | 209.50 | 196.20 | 206.00 | 197.48 | 128,286 |
| 2022-01-31 | 195.20 | 199.60 | 187.20 | 194.00 | 185.98 | 129,473 |
| 2022-01-28 | 217.00 | 220.00 | 190.00 | 192.80 | 184.83 | 443,880 |
| 2022-01-27 | 184.00 | 199.60 | 182.00 | 194.40 | 186.36 | 156,807 |
| 2022-01-26 | 179.00 | 189.80 | 179.00 | 188.00 | 180.23 | 87,877 |
| 2022-01-25 | 179.00 | 185.80 | 172.80 | 177.00 | 169.68 | 176,930 |
| 2022-01-24 | 192.60 | 192.60 | 175.00 | 178.20 | 170.83 | 273,968 |
| 2022-01-21 | 191.80 | 194.80 | 187.40 | 193.00 | 185.02 | 100,520 |
| 2022-01-20 | 190.40 | 195.80 | 184.00 | 195.80 | 187.70 | 120,437 |
| 2022-01-19 | 185.80 | 195.00 | 181.40 | 189.60 | 181.76 | 110,102 |
| 2022-01-18 | 195.40 | 195.40 | 185.20 | 187.40 | 179.65 | 149,508 |
| 2022-01-17 | 194.40 | 197.20 | 187.40 | 195.80 | 187.70 | 101,164 |
| 2022-01-14 | 197.20 | 203.50 | 194.20 | 194.40 | 186.36 | 65,866 |
| 2022-01-13 | 203.00 | 204.50 | 197.20 | 201.50 | 193.17 | 79,431 |
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.