NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 163.50 | 164.80 | 161.40 | 163.80 | 163.80 | 20,798 |
| 2025-05-12 | 160.00 | 163.10 | 160.00 | 162.40 | 162.40 | 47,888 |
| 2025-05-09 | 159.20 | 161.90 | 159.00 | 159.90 | 159.90 | 30,283 |
| 2025-05-08 | 158.40 | 159.00 | 156.80 | 158.40 | 158.40 | 54,274 |
| 2025-05-07 | 162.60 | 164.00 | 157.70 | 158.00 | 158.00 | 49,610 |
| 2025-05-06 | 166.60 | 167.90 | 162.10 | 162.40 | 162.40 | 28,313 |
| 2025-05-05 | 165.00 | 168.40 | 164.20 | 166.50 | 166.50 | 42,281 |
| 2025-05-02 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 60,830 |
| 2025-04-30 | 155.20 | 161.80 | 155.20 | 161.00 | 161.00 | 80,134 |
| 2025-04-29 | 157.50 | 158.30 | 155.10 | 156.50 | 156.50 | 56,202 |
| 2025-04-28 | 159.90 | 161.40 | 156.80 | 157.70 | 157.70 | 84,289 |
| 2025-04-25 | 160.50 | 162.70 | 151.50 | 160.30 | 160.30 | 222,839 |
| 2025-04-24 | 167.60 | 172.00 | 162.10 | 169.30 | 162.30 | 162,924 |
| 2025-04-23 | 176.80 | 179.10 | 174.60 | 176.60 | 169.30 | 61,726 |
| 2025-04-22 | 178.60 | 179.10 | 172.10 | 175.80 | 168.53 | 80,717 |
| 2025-04-17 | 178.90 | 179.00 | 176.80 | 177.90 | 170.54 | 20,343 |
| 2025-04-16 | 181.90 | 182.00 | 178.00 | 178.90 | 171.50 | 102,047 |
| 2025-04-15 | 175.00 | 181.90 | 174.30 | 179.90 | 172.46 | 153,302 |
| 2025-04-14 | 171.10 | 173.90 | 170.00 | 173.50 | 166.33 | 55,707 |
| 2025-04-11 | 173.80 | 173.80 | 162.90 | 167.80 | 160.86 | 61,617 |
| 2025-04-10 | 177.00 | 177.00 | 169.60 | 171.10 | 164.03 | 72,495 |
| 2025-04-09 | 161.80 | 165.70 | 160.00 | 162.00 | 155.30 | 75,474 |
| 2025-04-08 | 169.00 | 170.00 | 165.60 | 166.90 | 160.00 | 79,006 |
| 2025-04-07 | 163.20 | 175.50 | 157.90 | 165.80 | 158.94 | 154,211 |
| 2025-04-04 | 177.40 | 184.10 | 169.70 | 174.00 | 166.81 | 231,925 |
| 2025-04-03 | 169.50 | 179.30 | 168.00 | 177.00 | 169.68 | 207,005 |
| 2025-04-02 | 174.00 | 174.90 | 169.40 | 174.00 | 166.81 | 86,796 |
| 2025-04-01 | 167.70 | 176.00 | 167.70 | 174.50 | 167.29 | 45,631 |
| 2025-03-31 | 172.00 | 172.80 | 167.70 | 171.10 | 164.03 | 49,582 |
| 2025-03-28 | 174.90 | 174.90 | 171.50 | 172.90 | 165.75 | 37,816 |
| 2025-03-27 | 173.40 | 174.90 | 171.10 | 174.40 | 167.19 | 35,107 |
| 2025-03-26 | 180.60 | 181.20 | 172.90 | 173.70 | 166.52 | 56,258 |
| 2025-03-25 | 179.00 | 180.40 | 175.60 | 179.90 | 172.46 | 49,083 |
| 2025-03-24 | 177.60 | 179.90 | 176.60 | 178.90 | 171.50 | 39,330 |
| 2025-03-21 | 179.60 | 179.60 | 174.90 | 177.00 | 169.68 | 28,198 |
| 2025-03-20 | 181.90 | 182.00 | 175.80 | 179.60 | 172.17 | 34,515 |
| 2025-03-19 | 181.00 | 183.10 | 176.80 | 180.80 | 173.32 | 79,039 |
| 2025-03-18 | 176.50 | 180.50 | 176.50 | 179.80 | 172.37 | 102,594 |
| 2025-03-17 | 170.90 | 175.60 | 170.90 | 175.60 | 168.34 | 73,405 |
| 2025-03-14 | 168.60 | 172.50 | 168.60 | 170.00 | 162.97 | 59,236 |
| 2025-03-13 | 166.60 | 172.20 | 166.60 | 168.60 | 161.63 | 91,426 |
| 2025-03-12 | 163.20 | 166.00 | 162.00 | 165.00 | 158.18 | 39,980 |
| 2025-03-11 | 164.60 | 166.00 | 161.40 | 163.40 | 156.64 | 63,671 |
| 2025-03-10 | 171.60 | 171.80 | 164.30 | 165.80 | 158.94 | 70,145 |
| 2025-03-07 | 166.10 | 169.30 | 163.50 | 167.40 | 160.48 | 93,400 |
| 2025-03-06 | 158.00 | 166.70 | 158.00 | 166.50 | 159.62 | 156,892 |
| 2025-03-05 | 155.90 | 158.50 | 154.80 | 158.30 | 151.75 | 200,339 |
| 2025-03-04 | 159.00 | 161.00 | 154.00 | 154.00 | 147.63 | 75,414 |
| 2025-03-03 | 154.50 | 163.60 | 153.10 | 160.40 | 153.77 | 74,288 |
| 2025-02-28 | 158.50 | 158.50 | 153.20 | 154.70 | 148.30 | 177,526 |
| 2025-02-27 | 161.00 | 161.00 | 156.70 | 158.60 | 152.04 | 28,365 |
| 2025-02-26 | 163.30 | 164.60 | 159.10 | 161.20 | 154.53 | 37,244 |
| 2025-02-25 | 162.10 | 164.00 | 161.00 | 162.10 | 155.40 | 40,140 |
| 2025-02-24 | 159.40 | 162.40 | 158.40 | 162.00 | 155.30 | 87,989 |
| 2025-02-21 | 154.80 | 160.60 | 154.80 | 158.10 | 151.56 | 68,589 |
| 2025-02-20 | 150.70 | 156.20 | 150.70 | 154.80 | 148.40 | 34,630 |
| 2025-02-19 | 151.50 | 153.00 | 149.30 | 150.70 | 144.47 | 51,007 |
| 2025-02-18 | 155.90 | 155.90 | 151.00 | 151.80 | 145.52 | 31,976 |
| 2025-02-17 | 154.10 | 155.30 | 152.40 | 153.50 | 147.15 | 42,972 |
| 2025-02-14 | 154.50 | 156.60 | 153.10 | 153.70 | 147.35 | 35,812 |
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.