NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 173.00 | 173.90 | 171.40 | 172.30 | 172.30 | 36,300 |
| 2026-04-28 | 178.00 | 179.60 | 171.20 | 172.30 | 172.30 | 77,536 |
| 2026-04-27 | 193.30 | 193.30 | 177.20 | 177.30 | 177.30 | 115,615 |
| 2026-04-24 | 187.60 | 193.80 | 184.40 | 192.80 | 192.80 | 78,256 |
| 2026-04-23 | 188.40 | 195.40 | 178.80 | 188.00 | 188.00 | 256,742 |
| 2026-04-22 | 202.00 | 205.00 | 197.20 | 197.20 | 197.20 | 43,374 |
| 2026-04-21 | 204.00 | 204.80 | 201.20 | 201.20 | 201.20 | 43,830 |
| 2026-04-20 | 203.00 | 205.20 | 202.00 | 203.60 | 203.60 | 55,756 |
| 2026-04-17 | 202.40 | 205.00 | 201.60 | 203.00 | 203.00 | 51,334 |
| 2026-04-16 | 198.10 | 203.00 | 197.40 | 202.20 | 202.20 | 60,117 |
| 2026-04-15 | 197.80 | 199.10 | 196.80 | 197.70 | 197.70 | 88,774 |
| 2026-04-14 | 198.40 | 199.90 | 196.80 | 197.10 | 197.10 | 77,576 |
| 2026-04-13 | 193.50 | 198.00 | 191.90 | 196.80 | 196.80 | 69,353 |
| 2026-04-10 | 188.00 | 197.20 | 188.00 | 196.80 | 196.80 | 92,473 |
| 2026-04-09 | 185.60 | 187.10 | 183.70 | 187.00 | 187.00 | 50,213 |
| 2026-04-08 | 180.00 | 188.90 | 180.00 | 185.50 | 185.50 | 132,720 |
| 2026-04-07 | 170.70 | 176.60 | 170.70 | 173.00 | 173.00 | 32,339 |
| 2026-04-02 | 174.00 | 174.20 | 169.90 | 169.90 | 169.90 | 20,539 |
| 2026-04-01 | 171.30 | 177.00 | 171.20 | 175.20 | 175.20 | 63,819 |
| 2026-03-31 | 168.40 | 170.20 | 168.20 | 168.60 | 168.60 | 50,750 |
| 2026-03-30 | 167.00 | 169.50 | 165.30 | 168.20 | 168.20 | 57,563 |
| 2026-03-27 | 171.10 | 171.10 | 165.70 | 167.90 | 167.90 | 48,175 |
| 2026-03-26 | 171.80 | 172.50 | 169.60 | 170.90 | 170.90 | 59,565 |
| 2026-03-25 | 170.50 | 175.80 | 170.50 | 171.70 | 171.70 | 90,035 |
| 2026-03-24 | 174.60 | 174.60 | 170.30 | 170.50 | 170.50 | 87,600 |
| 2026-03-23 | 168.00 | 177.00 | 167.20 | 172.70 | 172.70 | 110,751 |
| 2026-03-20 | 180.20 | 180.40 | 171.50 | 177.10 | 177.10 | 422,219 |
| 2026-03-19 | 186.00 | 187.20 | 183.30 | 183.50 | 183.50 | 58,368 |
| 2026-03-18 | 193.00 | 193.00 | 187.80 | 188.30 | 188.30 | 47,714 |
| 2026-03-17 | 188.70 | 192.70 | 186.80 | 190.60 | 190.60 | 49,970 |
| 2026-03-16 | 185.80 | 188.80 | 183.70 | 188.70 | 188.70 | 33,810 |
| 2026-03-13 | 187.90 | 188.90 | 185.10 | 185.40 | 185.40 | 35,498 |
| 2026-03-12 | 184.70 | 188.60 | 184.50 | 188.00 | 188.00 | 27,878 |
| 2026-03-11 | 186.60 | 188.00 | 184.30 | 185.10 | 185.10 | 43,839 |
| 2026-03-10 | 186.70 | 189.30 | 186.50 | 187.10 | 187.10 | 37,927 |
| 2026-03-09 | 189.00 | 189.10 | 181.40 | 184.00 | 184.00 | 62,059 |
| 2026-03-06 | 194.20 | 195.00 | 191.20 | 192.30 | 192.30 | 48,338 |
| 2026-03-05 | 195.80 | 198.50 | 193.00 | 193.30 | 193.30 | 32,919 |
| 2026-03-04 | 190.70 | 196.70 | 189.70 | 195.70 | 195.70 | 35,930 |
| 2026-03-03 | 194.20 | 194.20 | 186.10 | 191.00 | 191.00 | 62,526 |
| 2026-03-02 | 193.50 | 199.00 | 193.30 | 194.60 | 194.60 | 48,804 |
| 2026-02-27 | 199.90 | 200.40 | 195.50 | 196.70 | 196.70 | 278,983 |
| 2026-02-26 | 197.30 | 200.20 | 195.60 | 200.00 | 200.00 | 88,531 |
| 2026-02-25 | 192.90 | 197.80 | 192.30 | 197.30 | 197.30 | 79,304 |
| 2026-02-24 | 187.10 | 195.20 | 186.60 | 193.00 | 193.00 | 87,391 |
| 2026-02-23 | 184.30 | 188.30 | 181.50 | 187.10 | 187.10 | 48,614 |
| 2026-02-20 | 184.50 | 186.40 | 183.40 | 184.30 | 184.30 | 62,907 |
| 2026-02-19 | 178.60 | 184.30 | 177.00 | 184.30 | 184.30 | 47,414 |
| 2026-02-18 | 173.00 | 179.20 | 172.60 | 179.20 | 179.20 | 87,780 |
| 2026-02-17 | 169.00 | 173.30 | 168.20 | 173.30 | 173.30 | 63,481 |
| 2026-02-16 | 166.60 | 167.10 | 164.20 | 165.50 | 165.50 | 32,499 |
| 2026-02-13 | 161.30 | 166.60 | 160.80 | 166.60 | 166.60 | 73,644 |
| 2026-02-12 | 164.30 | 164.30 | 161.40 | 162.40 | 162.40 | 71,742 |
| 2026-02-11 | 166.00 | 166.00 | 162.70 | 163.80 | 163.80 | 49,455 |
| 2026-02-10 | 164.00 | 166.60 | 164.00 | 165.90 | 165.90 | 63,158 |
| 2026-02-09 | 164.20 | 166.00 | 163.20 | 164.30 | 164.30 | 60,684 |
| 2026-02-06 | 162.30 | 165.30 | 161.00 | 164.10 | 164.10 | 55,746 |
| 2026-02-05 | 163.90 | 165.00 | 160.40 | 162.20 | 162.20 | 68,542 |
| 2026-02-04 | 165.90 | 166.30 | 163.00 | 164.00 | 164.00 | 54,903 |
| 2026-02-03 | 165.80 | 169.00 | 163.50 | 165.80 | 165.80 | 57,266 |
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.