NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 189.90 | 189.90 | 186.40 | 189.00 | 189.00 | 16,449 |
| 2025-10-30 | 186.80 | 189.20 | 186.80 | 188.80 | 188.80 | 21,548 |
| 2025-10-29 | 186.00 | 188.60 | 185.40 | 187.10 | 187.10 | 22,947 |
| 2025-10-28 | 181.80 | 186.80 | 181.00 | 186.40 | 186.40 | 43,693 |
| 2025-10-27 | 181.90 | 183.90 | 180.60 | 182.00 | 182.00 | 28,932 |
| 2025-10-24 | 180.90 | 183.30 | 179.50 | 183.00 | 183.00 | 39,479 |
| 2025-10-23 | 177.10 | 181.60 | 177.10 | 180.80 | 180.80 | 40,970 |
| 2025-10-22 | 175.20 | 179.00 | 174.00 | 177.20 | 177.20 | 132,352 |
| 2025-10-21 | 176.40 | 176.60 | 173.90 | 175.20 | 175.20 | 25,832 |
| 2025-10-20 | 177.40 | 178.40 | 172.50 | 176.40 | 176.40 | 65,001 |
| 2025-10-17 | 177.70 | 180.00 | 175.30 | 176.90 | 176.90 | 74,005 |
| 2025-10-16 | 181.90 | 183.40 | 173.20 | 176.00 | 176.00 | 350,860 |
| 2025-10-15 | 196.90 | 198.00 | 192.40 | 196.70 | 196.70 | 51,310 |
| 2025-10-14 | 195.90 | 197.50 | 193.20 | 196.90 | 196.90 | 26,372 |
| 2025-10-13 | 192.20 | 196.80 | 192.20 | 196.10 | 196.10 | 25,788 |
| 2025-10-10 | 199.00 | 200.60 | 192.30 | 192.30 | 192.30 | 46,246 |
| 2025-10-09 | 200.60 | 201.60 | 196.40 | 200.20 | 200.20 | 23,826 |
| 2025-10-08 | 199.00 | 202.40 | 198.80 | 200.20 | 200.20 | 35,762 |
| 2025-10-07 | 197.30 | 200.40 | 197.30 | 199.00 | 199.00 | 80,837 |
| 2025-10-06 | 198.00 | 199.00 | 196.40 | 197.80 | 197.80 | 30,223 |
| 2025-10-03 | 196.60 | 199.60 | 195.40 | 197.80 | 197.80 | 37,147 |
| 2025-10-02 | 198.30 | 201.60 | 189.40 | 197.00 | 197.00 | 84,662 |
| 2025-10-01 | 189.90 | 202.00 | 188.90 | 198.30 | 198.30 | 352,539 |
| 2025-09-30 | 177.50 | 180.80 | 175.30 | 179.20 | 179.20 | 60,857 |
| 2025-09-29 | 179.90 | 182.90 | 176.50 | 177.60 | 177.60 | 29,103 |
| 2025-09-26 | 183.00 | 184.50 | 177.70 | 180.00 | 180.00 | 24,777 |
| 2025-09-25 | 184.80 | 184.80 | 177.30 | 182.50 | 182.50 | 83,863 |
| 2025-09-24 | 191.00 | 193.80 | 184.00 | 185.00 | 185.00 | 70,536 |
| 2025-09-23 | 200.20 | 203.20 | 192.60 | 193.60 | 193.60 | 49,029 |
| 2025-09-22 | 196.50 | 200.60 | 195.50 | 200.60 | 200.60 | 109,052 |
| 2025-09-19 | 193.60 | 196.90 | 191.90 | 196.50 | 196.50 | 63,141 |
| 2025-09-18 | 189.60 | 194.60 | 189.60 | 193.60 | 193.60 | 58,042 |
| 2025-09-17 | 191.30 | 192.70 | 189.40 | 190.00 | 190.00 | 16,444 |
| 2025-09-16 | 190.90 | 192.80 | 189.50 | 190.60 | 190.60 | 21,055 |
| 2025-09-15 | 190.70 | 193.60 | 190.10 | 190.60 | 190.60 | 15,591 |
| 2025-09-12 | 192.40 | 192.80 | 190.10 | 190.90 | 190.90 | 14,755 |
| 2025-09-11 | 191.50 | 194.50 | 190.70 | 192.40 | 192.40 | 22,872 |
| 2025-09-10 | 188.40 | 192.90 | 188.40 | 191.20 | 191.20 | 20,731 |
| 2025-09-09 | 190.80 | 191.10 | 188.50 | 189.30 | 189.30 | 24,659 |
| 2025-09-08 | 186.90 | 190.90 | 186.40 | 190.90 | 190.90 | 36,904 |
| 2025-09-05 | 184.00 | 188.00 | 183.40 | 187.00 | 187.00 | 24,552 |
| 2025-09-04 | 186.50 | 186.50 | 180.80 | 183.60 | 183.60 | 35,176 |
| 2025-09-03 | 183.60 | 186.50 | 183.60 | 186.50 | 186.50 | 37,315 |
| 2025-09-02 | 185.20 | 186.00 | 182.80 | 183.00 | 183.00 | 177,948 |
| 2025-09-01 | 187.60 | 187.80 | 184.20 | 185.60 | 185.60 | 63,627 |
| 2025-08-29 | 187.50 | 190.60 | 187.00 | 187.80 | 187.80 | 72,411 |
| 2025-08-28 | 188.70 | 188.70 | 181.70 | 187.60 | 187.60 | 109,067 |
| 2025-08-27 | 193.90 | 194.10 | 188.80 | 189.70 | 189.70 | 23,737 |
| 2025-08-26 | 196.30 | 196.70 | 192.30 | 194.20 | 194.20 | 28,591 |
| 2025-08-25 | 196.00 | 197.50 | 194.00 | 196.30 | 196.30 | 25,277 |
| 2025-08-22 | 193.70 | 194.60 | 190.60 | 194.30 | 194.30 | 22,206 |
| 2025-08-21 | 188.90 | 194.10 | 188.90 | 193.10 | 193.10 | 38,638 |
| 2025-08-20 | 188.40 | 190.20 | 187.10 | 188.80 | 188.80 | 14,193 |
| 2025-08-19 | 188.00 | 189.40 | 186.80 | 188.60 | 188.60 | 17,654 |
| 2025-08-18 | 184.90 | 188.70 | 184.90 | 188.30 | 188.30 | 25,610 |
| 2025-08-15 | 184.40 | 185.40 | 183.40 | 184.50 | 184.50 | 19,545 |
| 2025-08-14 | 183.10 | 186.20 | 183.10 | 184.30 | 184.30 | 26,837 |
| 2025-08-13 | 184.00 | 186.20 | 182.70 | 182.70 | 182.70 | 22,873 |
| 2025-08-12 | 183.00 | 185.00 | 182.70 | 183.80 | 183.80 | 24,015 |
| 2025-08-11 | 184.00 | 187.20 | 182.80 | 183.20 | 183.20 | 24,418 |
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.