NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 154.50 | 156.60 | 153.10 | 153.70 | 147.35 | 35,812 |
| 2025-02-13 | 152.00 | 154.50 | 150.80 | 154.50 | 148.11 | 37,464 |
| 2025-02-12 | 152.70 | 155.50 | 151.90 | 151.90 | 145.62 | 48,576 |
| 2025-02-11 | 153.60 | 154.80 | 151.60 | 153.50 | 147.15 | 34,849 |
| 2025-02-10 | 153.50 | 155.40 | 152.40 | 153.90 | 147.54 | 37,390 |
| 2025-02-07 | 155.20 | 157.40 | 153.50 | 153.50 | 147.15 | 47,818 |
| 2025-02-06 | 155.80 | 157.30 | 154.50 | 156.50 | 150.03 | 45,140 |
| 2025-02-05 | 156.80 | 157.90 | 154.30 | 155.50 | 149.07 | 60,015 |
| 2025-02-04 | 160.00 | 160.80 | 157.10 | 158.40 | 151.85 | 31,285 |
| 2025-02-03 | 160.20 | 161.20 | 155.70 | 159.90 | 153.29 | 70,857 |
| 2025-01-31 | 160.10 | 163.80 | 158.90 | 163.30 | 156.55 | 68,741 |
| 2025-01-30 | 159.80 | 161.70 | 159.00 | 160.10 | 153.48 | 40,759 |
| 2025-01-29 | 154.70 | 159.20 | 154.70 | 157.90 | 151.37 | 68,106 |
| 2025-01-28 | 160.30 | 163.80 | 151.90 | 154.10 | 147.73 | 126,029 |
| 2025-01-27 | 158.20 | 166.50 | 155.10 | 159.00 | 152.43 | 150,179 |
| 2025-01-24 | 156.80 | 159.60 | 156.70 | 157.30 | 150.80 | 53,636 |
| 2025-01-23 | 156.90 | 159.00 | 155.50 | 156.00 | 149.55 | 40,834 |
| 2025-01-22 | 156.30 | 159.70 | 156.30 | 157.90 | 151.37 | 60,189 |
| 2025-01-21 | 153.60 | 156.60 | 153.00 | 156.30 | 149.84 | 60,494 |
| 2025-01-20 | 152.50 | 154.70 | 152.20 | 153.70 | 147.35 | 136,078 |
| 2025-01-17 | 149.50 | 155.00 | 145.20 | 152.90 | 146.58 | 52,289 |
| 2025-01-16 | 148.80 | 151.30 | 148.50 | 149.60 | 143.41 | 23,102 |
| 2025-01-15 | 145.20 | 149.40 | 145.20 | 148.30 | 142.17 | 22,827 |
| 2025-01-14 | 142.40 | 148.20 | 142.40 | 146.00 | 139.96 | 25,926 |
| 2025-01-13 | 146.30 | 148.70 | 145.60 | 146.10 | 140.06 | 37,050 |
| 2025-01-10 | 149.50 | 150.60 | 146.30 | 146.30 | 140.25 | 36,044 |
| 2025-01-09 | 150.60 | 151.00 | 148.40 | 150.00 | 143.80 | 23,619 |
| 2025-01-08 | 149.00 | 151.30 | 148.20 | 150.60 | 144.37 | 38,401 |
| 2025-01-07 | 151.70 | 154.00 | 149.30 | 149.90 | 143.70 | 46,120 |
| 2025-01-03 | 151.40 | 152.40 | 150.50 | 150.90 | 144.66 | 23,765 |
| 2025-01-02 | 147.30 | 153.00 | 147.00 | 151.60 | 145.33 | 47,048 |
| 2024-12-30 | 148.00 | 148.90 | 146.00 | 148.00 | 141.88 | 49,938 |
| 2024-12-27 | 149.70 | 151.10 | 149.00 | 149.50 | 143.32 | 48,061 |
| 2024-12-23 | 146.50 | 149.80 | 145.50 | 149.70 | 143.51 | 70,022 |
| 2024-12-20 | 145.00 | 148.50 | 143.80 | 148.50 | 142.36 | 179,537 |
| 2024-12-19 | 146.50 | 149.50 | 145.70 | 146.40 | 140.35 | 44,204 |
| 2024-12-18 | 145.40 | 149.90 | 145.40 | 149.50 | 143.32 | 72,657 |
| 2024-12-17 | 146.60 | 146.80 | 144.00 | 145.60 | 139.58 | 48,988 |
| 2024-12-16 | 143.00 | 148.10 | 142.30 | 146.90 | 140.83 | 179,426 |
| 2024-12-13 | 141.50 | 149.40 | 141.50 | 146.50 | 140.44 | 420,797 |
| 2024-12-12 | 136.00 | 136.50 | 133.30 | 133.60 | 128.08 | 28,680 |
| 2024-12-11 | 132.60 | 137.60 | 132.10 | 135.90 | 130.28 | 77,997 |
| 2024-12-10 | 137.50 | 137.50 | 131.80 | 132.60 | 127.12 | 39,795 |
| 2024-12-09 | 135.70 | 138.70 | 134.90 | 137.60 | 131.91 | 31,182 |
| 2024-12-06 | 135.60 | 136.50 | 134.40 | 135.90 | 130.28 | 21,167 |
| 2024-12-05 | 134.90 | 137.10 | 134.90 | 135.40 | 129.80 | 26,551 |
| 2024-12-04 | 130.10 | 135.30 | 130.10 | 134.00 | 128.46 | 61,635 |
| 2024-12-03 | 133.50 | 135.00 | 131.10 | 131.50 | 126.06 | 27,572 |
| 2024-12-02 | 128.10 | 134.00 | 128.10 | 133.40 | 127.88 | 78,988 |
| 2024-11-29 | 130.70 | 130.70 | 128.40 | 129.00 | 123.67 | 26,419 |
| 2024-11-28 | 129.20 | 130.60 | 129.20 | 129.90 | 124.53 | 16,954 |
| 2024-11-27 | 130.10 | 131.30 | 129.20 | 129.20 | 123.86 | 17,424 |
| 2024-11-26 | 131.20 | 131.20 | 129.00 | 129.60 | 124.24 | 25,771 |
| 2024-11-25 | 127.30 | 131.50 | 127.30 | 131.20 | 125.78 | 42,263 |
| 2024-11-22 | 126.70 | 128.00 | 125.80 | 127.30 | 122.04 | 28,321 |
| 2024-11-21 | 127.00 | 127.00 | 123.70 | 126.20 | 120.98 | 37,291 |
| 2024-11-20 | 126.80 | 129.70 | 125.60 | 126.40 | 121.17 | 61,558 |
| 2024-11-19 | 126.70 | 128.70 | 124.70 | 126.00 | 120.79 | 53,412 |
| 2024-11-18 | 128.30 | 129.30 | 126.40 | 126.40 | 121.17 | 21,532 |
| 2024-11-15 | 129.20 | 130.50 | 127.60 | 128.30 | 123.00 | 58,740 |
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.