NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 143.70 | 145.80 | 143.70 | 145.10 | 139.07 | 174 |
| 2024-05-08 | 140.90 | 142.50 | 140.80 | 141.53 | 135.65 | 8,694 |
| 2024-05-07 | 140.00 | 140.00 | 138.80 | 139.30 | 133.51 | 110 |
| 2024-05-03 | 137.80 | 141.30 | 137.10 | 140.60 | 134.75 | 1,275 |
| 2024-05-02 | 139.10 | 139.90 | 138.50 | 138.50 | 132.74 | 828 |
| 2024-04-30 | 139.50 | 140.80 | 139.50 | 140.80 | 134.95 | 1,119 |
| 2024-04-29 | 136.90 | 138.90 | 136.40 | 138.90 | 133.12 | 414 |
| 2024-04-26 | 133.00 | 135.00 | 133.00 | 134.75 | 129.14 | 6,248 |
| 2024-04-25 | 132.90 | 133.89 | 130.80 | 133.30 | 127.76 | 6,844 |
| 2024-04-24 | 130.80 | 130.90 | 129.60 | 129.70 | 124.31 | 3,310 |
| 2024-04-23 | 129.00 | 131.00 | 128.96 | 130.13 | 124.72 | 6,104 |
| 2024-04-22 | 130.50 | 130.99 | 127.67 | 127.67 | 122.37 | 21,664 |
| 2024-04-19 | 130.50 | 131.20 | 129.60 | 130.21 | 124.80 | 31,578 |
| 2024-04-18 | 128.80 | 134.70 | 124.99 | 131.17 | 125.71 | 20,039 |
| 2024-04-17 | 130.70 | 131.60 | 127.99 | 128.02 | 122.69 | 8,517 |
| 2024-04-16 | 130.80 | 132.80 | 128.20 | 131.10 | 125.65 | 18,513 |
| 2024-04-15 | 137.00 | 137.90 | 131.30 | 133.00 | 127.47 | 16,642 |
| 2024-04-12 | 142.50 | 144.00 | 137.70 | 139.43 | 133.63 | 2,786 |
| 2024-04-11 | 143.30 | 144.00 | 140.69 | 140.70 | 134.85 | 10,216 |
| 2024-04-10 | 145.20 | 149.69 | 142.39 | 143.00 | 137.05 | 3,184 |
| 2024-04-09 | 140.30 | 145.30 | 140.30 | 144.90 | 138.88 | 1,811 |
| 2024-04-08 | 141.70 | 142.90 | 140.70 | 141.50 | 135.62 | 3,799 |
| 2024-04-05 | 137.50 | 142.80 | 137.50 | 141.90 | 136.00 | 3,677 |
| 2024-04-04 | 139.80 | 141.20 | 139.80 | 140.00 | 134.18 | 4,599 |
| 2024-04-03 | 140.80 | 141.30 | 138.40 | 139.50 | 133.70 | 8,687 |
| 2024-04-02 | 147.50 | 147.50 | 143.00 | 146.50 | 140.41 | 9,724 |
| 2024-03-28 | 143.10 | 144.51 | 142.10 | 144.50 | 138.49 | 4,036 |
| 2024-03-27 | 144.40 | 145.80 | 144.00 | 145.67 | 139.61 | 10,424 |
| 2024-03-26 | 139.80 | 145.00 | 139.80 | 141.54 | 135.65 | 23,917 |
| 2024-03-25 | 140.60 | 142.80 | 136.90 | 141.00 | 135.14 | 11,938 |
| 2024-03-22 | 142.60 | 143.30 | 140.40 | 142.65 | 136.72 | 9,489 |
| 2024-03-21 | 143.00 | 143.00 | 140.70 | 142.09 | 136.18 | 34,054 |
| 2024-03-20 | 139.30 | 142.50 | 136.20 | 142.19 | 136.28 | 1,795 |
| 2024-03-19 | 138.10 | 141.10 | 138.10 | 139.17 | 133.39 | 3,666 |
| 2024-03-18 | 139.50 | 140.00 | 138.93 | 139.10 | 133.32 | 2,670 |
| 2024-03-15 | 140.20 | 142.00 | 139.50 | 139.50 | 133.70 | 7,516 |
| 2024-03-14 | 145.40 | 145.40 | 139.60 | 139.80 | 133.99 | 5,503 |
| 2024-03-13 | 147.50 | 149.00 | 145.40 | 145.50 | 139.45 | 16,303 |
| 2024-03-12 | 150.70 | 150.71 | 149.40 | 149.40 | 143.19 | 2,824 |
| 2024-03-11 | 153.30 | 154.49 | 151.20 | 152.40 | 146.06 | 13,686 |
| 2024-03-08 | 154.40 | 157.98 | 152.70 | 157.50 | 150.95 | 7,952 |
| 2024-03-07 | 155.30 | 158.70 | 155.30 | 158.45 | 151.86 | 16,411 |
| 2024-03-06 | 155.80 | 157.00 | 154.90 | 157.00 | 150.47 | 11,636 |
| 2024-03-05 | 154.50 | 157.90 | 151.00 | 151.00 | 144.72 | 8,226 |
| 2024-03-04 | 154.10 | 155.00 | 153.00 | 153.40 | 147.02 | 10,344 |
| 2024-03-01 | 153.60 | 154.00 | 152.80 | 153.29 | 146.92 | 20,600 |
| 2024-02-29 | 149.70 | 156.00 | 149.70 | 156.00 | 149.51 | 15,093 |
| 2024-02-28 | 146.70 | 148.20 | 145.70 | 148.20 | 142.04 | 7,526 |
| 2024-02-27 | 147.40 | 147.81 | 146.57 | 147.24 | 141.12 | 9,624 |
| 2024-02-26 | 148.80 | 149.20 | 146.10 | 147.50 | 141.37 | 7,926 |
| 2024-02-23 | 145.20 | 147.50 | 145.20 | 147.10 | 140.98 | 5,820 |
| 2024-02-22 | 144.60 | 146.80 | 143.90 | 145.72 | 139.66 | 2,323 |
| 2024-02-21 | 142.50 | 144.20 | 141.10 | 142.10 | 136.19 | 1,298 |
| 2024-02-20 | 148.30 | 148.30 | 142.00 | 142.00 | 136.10 | 10,411 |
| 2024-02-19 | 143.20 | 148.90 | 143.20 | 148.50 | 142.33 | 4,041 |
| 2024-02-16 | 144.40 | 148.40 | 144.40 | 145.20 | 139.16 | 5,678 |
| 2024-02-15 | 145.30 | 146.10 | 144.36 | 144.60 | 138.59 | 7,183 |
| 2024-02-14 | 146.90 | 146.90 | 144.70 | 145.90 | 139.83 | 12,256 |
| 2024-02-13 | 142.80 | 145.20 | 141.90 | 144.69 | 138.67 | 14,445 |
| 2024-02-12 | 141.90 | 142.50 | 141.59 | 141.60 | 135.71 | 6,542 |
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.