NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 186.60 | 187.50 | 184.10 | 186.30 | 186.30 | 32,424 |
| 2025-08-07 | 185.10 | 188.70 | 185.10 | 186.50 | 186.50 | 23,078 |
| 2025-08-06 | 190.10 | 191.60 | 184.20 | 185.20 | 185.20 | 37,135 |
| 2025-08-05 | 190.60 | 191.40 | 189.30 | 190.90 | 190.90 | 47,844 |
| 2025-08-04 | 192.80 | 195.20 | 189.50 | 189.70 | 189.70 | 30,247 |
| 2025-08-01 | 191.30 | 197.90 | 190.40 | 191.50 | 191.50 | 49,794 |
| 2025-07-31 | 192.80 | 195.30 | 191.30 | 191.70 | 191.70 | 22,140 |
| 2025-07-30 | 191.00 | 194.40 | 190.60 | 193.80 | 193.80 | 28,115 |
| 2025-07-29 | 188.00 | 192.60 | 188.00 | 191.20 | 191.20 | 19,380 |
| 2025-07-28 | 192.10 | 193.00 | 188.20 | 190.20 | 190.20 | 26,635 |
| 2025-07-25 | 192.00 | 192.10 | 190.00 | 192.10 | 192.10 | 18,033 |
| 2025-07-24 | 195.40 | 196.00 | 191.00 | 192.00 | 192.00 | 32,988 |
| 2025-07-23 | 188.50 | 195.90 | 188.50 | 195.40 | 195.40 | 59,306 |
| 2025-07-22 | 189.00 | 190.40 | 187.30 | 188.40 | 188.40 | 24,438 |
| 2025-07-21 | 190.00 | 192.90 | 188.50 | 190.00 | 190.00 | 21,881 |
| 2025-07-18 | 192.40 | 192.40 | 189.00 | 190.00 | 190.00 | 44,512 |
| 2025-07-17 | 192.20 | 195.80 | 190.70 | 193.20 | 193.20 | 49,378 |
| 2025-07-16 | 190.00 | 193.20 | 189.00 | 190.60 | 190.60 | 66,104 |
| 2025-07-15 | 194.10 | 194.10 | 187.30 | 190.50 | 190.50 | 115,985 |
| 2025-07-14 | 168.00 | 197.80 | 161.00 | 197.60 | 197.60 | 393,640 |
| 2025-07-11 | 175.50 | 175.90 | 173.80 | 174.60 | 174.60 | 41,080 |
| 2025-07-10 | 176.10 | 177.40 | 174.70 | 176.60 | 176.60 | 38,570 |
| 2025-07-09 | 178.70 | 179.50 | 176.00 | 176.80 | 176.80 | 26,222 |
| 2025-07-08 | 175.10 | 179.60 | 174.30 | 179.60 | 179.60 | 35,118 |
| 2025-07-07 | 179.40 | 180.90 | 174.70 | 176.20 | 176.20 | 32,312 |
| 2025-07-04 | 176.00 | 179.40 | 174.30 | 179.40 | 179.40 | 27,027 |
| 2025-07-03 | 174.70 | 177.70 | 174.70 | 176.00 | 176.00 | 25,174 |
| 2025-07-02 | 179.00 | 181.00 | 173.50 | 174.80 | 174.80 | 51,756 |
| 2025-07-01 | 179.90 | 180.00 | 173.20 | 175.50 | 175.50 | 51,478 |
| 2025-06-30 | 178.40 | 180.60 | 177.40 | 179.70 | 179.70 | 52,626 |
| 2025-06-27 | 172.40 | 178.40 | 172.40 | 178.40 | 178.40 | 47,016 |
| 2025-06-26 | 174.00 | 174.90 | 171.30 | 172.40 | 172.40 | 42,599 |
| 2025-06-25 | 176.00 | 176.00 | 171.20 | 173.80 | 173.80 | 29,403 |
| 2025-06-24 | 172.00 | 178.80 | 172.00 | 174.50 | 174.50 | 45,224 |
| 2025-06-23 | 168.20 | 171.80 | 165.20 | 171.00 | 171.00 | 77,512 |
| 2025-06-19 | 163.70 | 168.40 | 162.10 | 167.70 | 167.70 | 49,973 |
| 2025-06-18 | 162.50 | 164.00 | 161.20 | 164.00 | 164.00 | 36,809 |
| 2025-06-17 | 165.00 | 165.00 | 161.70 | 162.60 | 162.60 | 39,306 |
| 2025-06-16 | 162.40 | 164.90 | 160.70 | 164.80 | 164.80 | 70,650 |
| 2025-06-13 | 159.30 | 160.60 | 158.40 | 159.00 | 159.00 | 39,906 |
| 2025-06-12 | 158.50 | 162.40 | 157.70 | 162.10 | 162.10 | 82,093 |
| 2025-06-11 | 156.50 | 160.80 | 156.50 | 158.40 | 158.40 | 111,959 |
| 2025-06-10 | 150.10 | 153.20 | 149.80 | 152.70 | 152.70 | 63,669 |
| 2025-06-09 | 154.00 | 155.00 | 149.40 | 150.70 | 150.70 | 97,105 |
| 2025-06-05 | 154.80 | 155.30 | 152.40 | 154.50 | 154.50 | 42,967 |
| 2025-06-04 | 151.40 | 153.10 | 148.50 | 153.10 | 153.10 | 75,583 |
| 2025-06-03 | 149.70 | 151.60 | 147.10 | 151.50 | 151.50 | 98,965 |
| 2025-06-02 | 154.90 | 156.90 | 148.20 | 150.20 | 150.20 | 404,396 |
| 2025-05-30 | 160.80 | 165.00 | 160.60 | 162.10 | 162.10 | 64,960 |
| 2025-05-28 | 165.00 | 165.40 | 160.60 | 160.80 | 160.80 | 17,391 |
| 2025-05-27 | 157.50 | 164.20 | 157.50 | 163.80 | 163.80 | 56,153 |
| 2025-05-26 | 155.10 | 157.90 | 151.00 | 157.90 | 157.90 | 139,132 |
| 2025-05-23 | 159.90 | 160.00 | 154.10 | 156.10 | 156.10 | 47,772 |
| 2025-05-22 | 161.70 | 162.10 | 157.60 | 159.00 | 159.00 | 34,861 |
| 2025-05-21 | 161.90 | 162.20 | 159.20 | 162.10 | 162.10 | 19,702 |
| 2025-05-20 | 164.20 | 165.90 | 161.90 | 162.40 | 162.40 | 24,058 |
| 2025-05-19 | 164.00 | 165.70 | 162.30 | 165.30 | 165.30 | 18,982 |
| 2025-05-16 | 162.90 | 165.90 | 162.90 | 164.20 | 164.20 | 35,406 |
| 2025-05-15 | 165.30 | 166.20 | 162.10 | 162.90 | 162.90 | 37,713 |
| 2025-05-14 | 164.40 | 167.10 | 163.40 | 165.40 | 165.40 | 37,321 |
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.