NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 131.30 | 132.60 | 131.00 | 132.60 | 127.09 | 251 |
| 2024-08-06 | 134.90 | 134.90 | 127.70 | 129.30 | 123.92 | 543 |
| 2024-08-05 | 129.90 | 130.80 | 127.70 | 130.60 | 125.17 | 558 |
| 2024-08-02 | 135.50 | 135.70 | 133.70 | 133.70 | 128.14 | 681 |
| 2024-08-01 | 141.90 | 141.90 | 139.20 | 139.20 | 133.41 | 453 |
| 2024-07-31 | 142.50 | 143.00 | 142.00 | 142.10 | 136.19 | 1,101 |
| 2024-07-30 | 141.40 | 142.60 | 141.40 | 141.85 | 135.95 | 1,648 |
| 2024-07-29 | 140.10 | 141.60 | 140.10 | 141.20 | 135.33 | 2,055 |
| 2024-07-26 | 144.70 | 146.60 | 144.70 | 146.10 | 140.03 | 939 |
| 2024-07-25 | 143.20 | 145.30 | 142.60 | 145.30 | 139.26 | 533 |
| 2024-07-24 | 145.70 | 146.40 | 144.90 | 146.40 | 140.31 | 769 |
| 2024-07-23 | 148.90 | 148.90 | 147.50 | 147.50 | 141.37 | 466 |
| 2024-07-22 | 146.80 | 150.60 | 146.80 | 149.80 | 143.57 | 943 |
| 2024-07-19 | 149.00 | 149.00 | 147.50 | 147.50 | 141.37 | 372 |
| 2024-07-18 | 150.20 | 153.00 | 150.20 | 152.60 | 146.25 | 774 |
| 2024-07-17 | 150.50 | 153.00 | 150.50 | 152.60 | 146.25 | 786 |
| 2024-07-16 | 150.00 | 151.10 | 148.00 | 150.20 | 143.95 | 2,575 |
| 2024-07-15 | 149.60 | 160.10 | 144.20 | 148.43 | 142.26 | 2,702 |
| 2024-07-12 | 158.30 | 158.70 | 155.20 | 158.10 | 151.53 | 1,274 |
| 2024-07-11 | 147.00 | 154.00 | 147.00 | 153.90 | 147.50 | 886 |
| 2024-07-10 | 147.30 | 147.30 | 146.20 | 146.80 | 140.70 | 143 |
| 2024-07-09 | 146.60 | 147.50 | 146.10 | 146.20 | 140.12 | 300 |
| 2024-07-08 | 147.30 | 147.30 | 144.70 | 146.40 | 140.31 | 573 |
| 2024-07-05 | 144.60 | 147.40 | 144.40 | 147.40 | 141.27 | 701 |
| 2024-07-04 | 142.70 | 143.50 | 142.60 | 143.50 | 137.53 | 943 |
| 2024-07-03 | 141.70 | 142.50 | 141.70 | 142.50 | 136.57 | 300 |
| 2024-07-02 | 141.10 | 142.20 | 139.40 | 142.20 | 136.29 | 1,006 |
| 2024-07-01 | 141.30 | 142.70 | 140.90 | 142.00 | 136.10 | 700 |
| 2024-06-28 | 144.40 | 144.80 | 144.20 | 144.80 | 138.78 | 244 |
| 2024-06-27 | 144.10 | 144.90 | 143.90 | 144.90 | 138.88 | 92 |
| 2024-06-26 | 143.90 | 143.90 | 141.30 | 142.30 | 136.38 | 1,204 |
| 2024-06-25 | 141.40 | 142.60 | 141.40 | 142.60 | 136.67 | 203 |
| 2024-06-24 | 143.50 | 146.60 | 143.50 | 144.10 | 138.11 | 291 |
| 2024-06-20 | 142.90 | 145.90 | 142.90 | 145.70 | 139.64 | 490 |
| 2024-06-19 | 142.00 | 143.10 | 142.00 | 143.10 | 137.15 | 378 |
| 2024-06-18 | 144.00 | 144.80 | 144.00 | 144.80 | 138.78 | 1,077 |
| 2024-06-17 | 142.70 | 142.70 | 142.20 | 142.30 | 136.38 | 278 |
| 2024-06-14 | 146.70 | 147.70 | 146.70 | 147.20 | 141.08 | 340 |
| 2024-06-13 | 155.50 | 156.40 | 149.50 | 149.50 | 143.28 | 333 |
| 2024-06-12 | 151.90 | 154.00 | 151.30 | 154.00 | 147.60 | 585 |
| 2024-06-11 | 153.00 | 153.00 | 149.10 | 150.00 | 143.76 | 482 |
| 2024-06-10 | 154.40 | 154.40 | 151.80 | 151.90 | 145.58 | 110 |
| 2024-06-07 | 150.20 | 155.50 | 150.20 | 155.50 | 149.03 | 4,763 |
| 2024-06-05 | 148.20 | 148.70 | 148.20 | 148.70 | 142.52 | 12 |
| 2024-06-04 | 147.90 | 149.80 | 147.90 | 149.40 | 143.19 | 651 |
| 2024-06-03 | 153.70 | 153.70 | 148.80 | 149.10 | 142.90 | 16 |
| 2024-05-31 | 150.90 | 151.30 | 147.50 | 149.60 | 143.38 | 7,869 |
| 2024-05-30 | 148.30 | 152.10 | 148.30 | 152.10 | 145.78 | 467 |
| 2024-05-29 | 152.30 | 152.30 | 148.10 | 148.30 | 142.13 | 1,552 |
| 2024-05-28 | 147.80 | 150.60 | 147.80 | 150.60 | 144.34 | 1,217 |
| 2024-05-24 | 149.90 | 152.80 | 149.90 | 152.50 | 146.16 | 255 |
| 2024-05-23 | 150.40 | 152.50 | 150.30 | 150.30 | 144.05 | 384 |
| 2024-05-22 | 144.70 | 148.70 | 144.70 | 148.70 | 142.52 | 243 |
| 2024-05-21 | 147.00 | 148.00 | 144.50 | 147.60 | 141.46 | 3,283 |
| 2024-05-20 | 142.90 | 146.80 | 142.90 | 146.80 | 140.70 | 441 |
| 2024-05-17 | 143.50 | 146.80 | 143.50 | 144.40 | 138.40 | 1,093 |
| 2024-05-16 | 145.00 | 146.80 | 145.00 | 146.20 | 140.12 | 5,402 |
| 2024-05-15 | 148.40 | 148.40 | 145.10 | 145.80 | 139.74 | 4,890 |
| 2024-05-14 | 146.60 | 148.70 | 145.80 | 148.10 | 141.94 | 573 |
| 2024-05-13 | 145.00 | 145.90 | 143.40 | 145.90 | 139.83 | 800 |
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.