NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 128.00 | 130.60 | 127.80 | 129.60 | 124.24 | 92,493 |
| 2024-11-13 | 131.50 | 132.60 | 128.10 | 128.70 | 123.38 | 72,134 |
| 2024-11-12 | 134.70 | 135.00 | 131.50 | 131.50 | 126.06 | 50,037 |
| 2024-11-11 | 136.90 | 139.50 | 134.70 | 134.70 | 129.13 | 46,978 |
| 2024-11-08 | 135.20 | 137.40 | 134.90 | 136.20 | 130.57 | 27,752 |
| 2024-11-07 | 136.40 | 137.30 | 134.10 | 135.20 | 129.61 | 55,663 |
| 2024-11-06 | 136.40 | 138.30 | 136.00 | 136.40 | 130.76 | 41,668 |
| 2024-11-05 | 137.20 | 137.30 | 135.60 | 136.40 | 130.76 | 26,534 |
| 2024-11-04 | 134.40 | 138.50 | 134.40 | 137.20 | 131.53 | 64,711 |
| 2024-11-01 | 136.80 | 137.50 | 134.40 | 134.40 | 128.84 | 15,879 |
| 2024-10-31 | 136.50 | 138.40 | 134.50 | 136.80 | 131.14 | 68,728 |
| 2024-10-30 | 137.40 | 138.70 | 135.80 | 136.50 | 130.86 | 60,008 |
| 2024-10-29 | 133.40 | 139.50 | 133.20 | 137.50 | 131.81 | 159,561 |
| 2024-10-28 | 127.80 | 134.20 | 127.80 | 133.00 | 127.50 | 72,180 |
| 2024-10-25 | 127.30 | 129.00 | 126.20 | 127.50 | 122.23 | 95,221 |
| 2024-10-24 | 126.70 | 128.90 | 125.80 | 128.10 | 122.80 | 40,290 |
| 2024-10-23 | 128.80 | 129.40 | 126.60 | 126.60 | 121.37 | 31,909 |
| 2024-10-22 | 125.80 | 129.20 | 125.10 | 128.80 | 123.47 | 42,937 |
| 2024-10-21 | 127.10 | 128.50 | 124.80 | 125.40 | 120.22 | 64,413 |
| 2024-10-18 | 128.40 | 130.00 | 127.00 | 127.10 | 121.84 | 60,804 |
| 2024-10-17 | 129.50 | 130.30 | 128.40 | 128.40 | 123.09 | 41,021 |
| 2024-10-16 | 134.20 | 134.20 | 127.90 | 129.60 | 124.24 | 110,724 |
| 2024-10-15 | 131.30 | 136.00 | 130.30 | 134.20 | 128.65 | 183,602 |
| 2024-10-14 | 122.00 | 131.30 | 121.40 | 131.30 | 125.87 | 385,096 |
| 2024-10-11 | 116.40 | 119.40 | 116.40 | 118.80 | 113.89 | 129,793 |
| 2024-10-10 | 115.70 | 117.00 | 114.50 | 116.40 | 111.59 | 47,237 |
| 2024-10-09 | 114.60 | 116.20 | 114.60 | 115.70 | 110.92 | 59,534 |
| 2024-10-08 | 115.00 | 115.50 | 114.10 | 114.50 | 109.77 | 58,417 |
| 2024-10-07 | 114.70 | 115.50 | 114.00 | 115.20 | 110.44 | 64,325 |
| 2024-10-04 | 113.90 | 115.30 | 113.60 | 114.70 | 109.96 | 56,552 |
| 2024-10-03 | 114.70 | 114.70 | 112.90 | 113.50 | 108.81 | 63,546 |
| 2024-10-02 | 114.20 | 115.30 | 113.20 | 114.70 | 109.96 | 65,823 |
| 2024-10-01 | 113.90 | 117.10 | 113.00 | 114.10 | 109.38 | 77,455 |
| 2024-09-30 | 114.00 | 116.10 | 112.40 | 113.80 | 109.09 | 107,545 |
| 2024-09-27 | 114.10 | 116.00 | 113.80 | 114.50 | 109.77 | 54,680 |
| 2024-09-26 | 112.90 | 115.20 | 112.30 | 114.10 | 109.38 | 116,516 |
| 2024-09-25 | 111.10 | 113.20 | 110.80 | 112.30 | 107.66 | 82,761 |
| 2024-09-24 | 112.80 | 112.80 | 110.80 | 111.30 | 106.70 | 86,172 |
| 2024-09-23 | 113.50 | 113.50 | 111.30 | 112.80 | 108.14 | 166,976 |
| 2024-09-20 | 113.40 | 114.40 | 113.00 | 113.50 | 108.81 | 266,033 |
| 2024-09-19 | 115.00 | 117.10 | 111.10 | 112.00 | 107.37 | 883,020 |
| 2024-09-18 | 133.60 | 134.00 | 130.30 | 130.30 | 124.91 | 96,302 |
| 2024-09-17 | 128.30 | 131.00 | 128.30 | 130.00 | 124.62 | 34,476 |
| 2024-09-16 | 131.00 | 131.00 | 128.00 | 128.30 | 123.00 | 24,730 |
| 2024-09-13 | 126.60 | 131.10 | 126.60 | 130.40 | 125.01 | 42,231 |
| 2024-09-12 | 127.80 | 130.10 | 126.70 | 126.90 | 121.65 | 29,351 |
| 2024-09-11 | 130.20 | 131.80 | 126.60 | 126.80 | 121.56 | 77,127 |
| 2024-09-10 | 129.70 | 130.90 | 129.10 | 130.20 | 124.82 | 17,925 |
| 2024-09-09 | 128.90 | 130.90 | 128.80 | 129.70 | 124.34 | 16,922 |
| 2024-09-06 | 129.90 | 131.00 | 128.40 | 129.10 | 123.76 | 29,651 |
| 2024-09-05 | 131.70 | 131.70 | 128.80 | 129.90 | 124.53 | 27,426 |
| 2024-09-04 | 129.40 | 132.90 | 128.60 | 131.80 | 126.35 | 101,245 |
| 2024-09-03 | 133.40 | 134.40 | 131.00 | 131.70 | 126.25 | 466,075 |
| 2024-09-02 | 135.00 | 135.00 | 132.40 | 133.40 | 127.88 | 46,545 |
| 2024-08-30 | 133.90 | 137.70 | 133.90 | 135.00 | 129.42 | 200,766 |
| 2024-08-29 | 128.00 | 131.70 | 127.50 | 130.70 | 125.30 | 100,736 |
| 2024-08-28 | 129.80 | 129.80 | 128.00 | 128.40 | 123.09 | 44,967 |
| 2024-08-27 | 132.00 | 133.20 | 129.70 | 129.80 | 124.43 | 38,722 |
| 2024-08-26 | 134.70 | 134.70 | 131.50 | 132.00 | 126.54 | 61,655 |
| 2024-08-23 | 133.20 | 136.00 | 133.00 | 136.00 | 130.38 | 48,266 |
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.