NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	204.00	210.00	200.00	205.00	196.52	78,618
2022-01-11	197.80	205.00	196.00	202.00	193.65	159,846
2022-01-10	215.00	216.50	192.80	197.60	189.43	278,391
2022-01-07	221.00	221.00	212.00	214.50	205.63	142,252
2022-01-05	222.00	224.50	218.50	221.00	211.86	34,630
2022-01-04	225.50	231.00	218.50	221.00	211.86	118,874
2022-01-03	232.00	235.00	222.00	224.50	215.22	159,194
2021-12-30	241.00	245.50	231.00	231.00	221.45	173,942
2021-12-29	238.00	242.50	235.00	239.00	229.12	121,151
2021-12-28	233.50	240.00	231.00	238.00	228.16	160,653
2021-12-27	218.50	233.50	218.50	229.50	220.01	169,909
2021-12-23	220.00	220.50	213.00	218.00	208.99	62,305
2021-12-22	208.00	220.00	208.00	216.00	207.07	151,296
2021-12-21	212.00	217.50	207.50	207.50	198.92	58,378
2021-12-20	207.50	211.50	202.50	207.00	198.44	53,162
2021-12-17	210.50	218.00	208.50	214.00	205.15	102,675
2021-12-16	222.00	224.50	208.00	213.00	204.19	189,092
2021-12-15	211.00	223.50	208.00	215.00	206.11	87,948
2021-12-14	224.00	224.00	208.00	210.50	201.80	231,943
2021-12-13	205.50	235.50	205.00	226.00	216.66	457,556
2021-12-10	190.60	194.20	184.00	189.40	181.57	52,541
2021-12-09	190.00	193.40	183.00	188.00	180.23	66,852
2021-12-08	199.00	202.00	187.00	189.20	181.38	98,855
2021-12-07	183.20	199.00	183.20	196.00	187.90	95,129
2021-12-06	189.00	193.80	177.40	182.00	174.47	153,864
2021-12-03	193.00	197.80	185.00	191.00	183.10	69,068
2021-12-02	202.00	202.00	189.60	193.00	185.02	79,682
2021-12-01	199.40	205.00	194.20	203.00	194.61	85,877
2021-11-30	193.60	205.00	193.00	199.40	191.16	94,162
2021-11-29	194.00	200.00	187.80	197.60	189.43	77,608
2021-11-26	198.00	199.80	192.00	194.00	185.98	94,581
2021-11-25	198.00	205.00	194.00	203.00	194.61	46,998
2021-11-24	199.60	203.50	191.40	198.40	190.20	61,200
2021-11-23	199.20	205.00	191.00	199.60	191.35	126,115
2021-11-22	213.00	214.00	201.00	201.50	193.17	60,210
2021-11-19	210.00	216.00	205.00	213.00	204.19	127,237
2021-11-18	206.50	217.50	204.50	209.50	200.84	117,174
2021-11-17	202.50	213.50	200.00	206.50	197.96	104,913
2021-11-16	207.50	207.50	195.40	202.50	194.13	172,033
2021-11-15	196.00	208.00	195.60	208.00	199.40	174,959
2021-11-12	193.60	197.00	189.60	196.00	187.90	86,458
2021-11-11	184.00	194.00	180.00	191.60	183.68	117,508
2021-11-10	183.60	185.00	178.20	183.60	176.01	59,003
2021-11-09	185.40	186.40	181.20	183.40	175.82	53,665
2021-11-08	191.00	191.00	180.20	185.40	177.73	105,712
2021-11-05	182.00	191.40	182.00	191.00	183.10	237,308
2021-11-04	174.00	181.80	173.00	181.40	173.90	286,282
2021-11-03	178.40	182.20	174.00	174.00	166.81	48,066
2021-11-02	177.20	180.60	173.00	178.40	171.02	60,692
2021-11-01	180.40	185.20	172.80	177.20	169.87	214,474
2021-10-29	188.80	191.00	180.00	181.00	173.52	94,518
2021-10-28	183.00	190.00	183.00	188.80	180.99	135,652
2021-10-27	187.00	188.80	179.60	183.00	175.43	138,528
2021-10-26	178.80	190.60	178.80	186.40	178.69	179,503
2021-10-25	177.20	183.80	170.40	178.60	171.22	201,357
2021-10-22	176.20	186.00	175.60	177.20	169.87	204,220
2021-10-21	163.00	180.80	162.00	176.20	168.91	372,375
2021-10-20	162.00	167.00	155.00	164.20	157.41	256,172
2021-10-19	148.00	164.80	145.00	162.00	155.30	622,717
2021-10-18	130.00	136.00	128.80	134.60	129.03	193,929

← NewerPage 21 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.