NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 142.30 | 142.39 | 140.30 | 140.80 | 134.94 | 15,483 |
| 2024-02-08 | 142.30 | 144.70 | 142.30 | 143.31 | 137.35 | 12,704 |
| 2024-02-07 | 139.00 | 141.60 | 139.00 | 141.20 | 135.33 | 17,164 |
| 2024-02-06 | 140.20 | 140.27 | 138.50 | 140.27 | 134.44 | 15,419 |
| 2024-02-05 | 141.40 | 141.61 | 139.00 | 141.20 | 135.33 | 15,983 |
| 2024-02-02 | 143.20 | 143.70 | 141.99 | 142.60 | 136.67 | 3,266 |
| 2024-02-01 | 147.80 | 147.80 | 142.29 | 142.30 | 136.38 | 3,410 |
| 2024-01-31 | 147.20 | 148.70 | 145.70 | 147.52 | 141.39 | 19,676 |
| 2024-01-30 | 145.70 | 148.00 | 143.69 | 143.69 | 137.72 | 34,091 |
| 2024-01-29 | 143.00 | 148.23 | 141.61 | 148.23 | 142.06 | 8,230 |
| 2024-01-26 | 133.10 | 135.30 | 132.10 | 133.70 | 128.14 | 10,317 |
| 2024-01-25 | 137.40 | 137.40 | 134.99 | 135.00 | 129.39 | 11,861 |
| 2024-01-24 | 134.90 | 138.90 | 134.70 | 136.80 | 131.11 | 26,935 |
| 2024-01-23 | 129.30 | 134.20 | 128.30 | 132.13 | 126.64 | 11,863 |
| 2024-01-22 | 129.10 | 130.51 | 125.90 | 130.02 | 124.62 | 4,065 |
| 2024-01-19 | 131.70 | 132.00 | 127.69 | 128.42 | 123.08 | 37,515 |
| 2024-01-18 | 127.90 | 131.50 | 127.90 | 130.79 | 125.35 | 10,541 |
| 2024-01-17 | 128.70 | 131.80 | 127.70 | 129.97 | 124.57 | 8,616 |
| 2024-01-16 | 131.80 | 133.40 | 130.50 | 132.93 | 127.40 | 22,531 |
| 2024-01-15 | 135.00 | 137.10 | 132.00 | 132.45 | 126.94 | 9,157 |
| 2024-01-12 | 138.10 | 139.00 | 136.39 | 137.64 | 131.92 | 9,499 |
| 2024-01-11 | 139.60 | 140.50 | 134.90 | 139.42 | 133.62 | 12,146 |
| 2024-01-10 | 140.30 | 140.30 | 136.90 | 137.10 | 131.40 | 3,215 |
| 2024-01-09 | 137.50 | 139.80 | 136.80 | 139.20 | 133.41 | 19,662 |
| 2024-01-08 | 140.50 | 140.50 | 137.50 | 138.05 | 132.31 | 4,638 |
| 2024-01-05 | 140.80 | 140.80 | 138.20 | 138.79 | 133.02 | 4,840 |
| 2024-01-04 | 143.90 | 144.20 | 141.20 | 142.13 | 136.22 | 6,874 |
| 2024-01-03 | 144.90 | 144.90 | 141.30 | 142.62 | 136.69 | 7,082 |
| 2024-01-02 | 149.40 | 149.40 | 145.00 | 147.49 | 141.36 | 2,325 |
| 2023-12-29 | 148.90 | 149.50 | 147.50 | 148.50 | 142.33 | 5,578 |
| 2023-12-28 | 148.10 | 149.10 | 147.99 | 148.39 | 142.22 | 4,112 |
| 2023-12-27 | 148.30 | 149.00 | 147.30 | 148.01 | 141.85 | 3,626 |
| 2023-12-22 | 147.00 | 148.00 | 145.00 | 146.92 | 140.82 | 6,347 |
| 2023-12-21 | 150.80 | 152.00 | 147.29 | 147.29 | 141.16 | 6,660 |
| 2023-12-20 | 152.10 | 155.20 | 152.10 | 153.40 | 147.02 | 5,838 |
| 2023-12-19 | 149.90 | 153.90 | 149.90 | 153.40 | 147.02 | 14,328 |
| 2023-12-18 | 146.90 | 148.50 | 146.00 | 146.83 | 140.72 | 26,167 |
| 2023-12-15 | 146.30 | 148.60 | 144.30 | 148.08 | 141.92 | 16,457 |
| 2023-12-14 | 145.10 | 146.10 | 142.80 | 143.73 | 137.76 | 28,581 |
| 2023-12-13 | 146.30 | 146.80 | 140.80 | 143.15 | 137.20 | 40,130 |
| 2023-12-12 | 157.40 | 157.40 | 144.49 | 144.51 | 138.51 | 41,688 |
| 2023-12-11 | 173.40 | 176.60 | 172.57 | 175.64 | 168.33 | 6,236 |
| 2023-12-08 | 171.20 | 174.00 | 170.82 | 173.02 | 165.82 | 4,840 |
| 2023-12-07 | 168.70 | 170.00 | 167.21 | 167.21 | 160.26 | 3,333 |
| 2023-12-06 | 159.00 | 170.00 | 157.78 | 168.68 | 161.67 | 8,486 |
| 2023-12-05 | 153.00 | 157.70 | 153.00 | 155.82 | 149.34 | 4,398 |
| 2023-12-04 | 156.80 | 156.80 | 153.00 | 155.62 | 149.14 | 5,187 |
| 2023-12-01 | 156.90 | 158.00 | 154.80 | 155.99 | 149.50 | 5,121 |
| 2023-11-30 | 158.50 | 159.80 | 157.98 | 158.83 | 152.23 | 3,122 |
| 2023-11-29 | 161.10 | 161.10 | 159.40 | 159.48 | 152.85 | 2,864 |
| 2023-11-28 | 160.20 | 161.90 | 159.10 | 159.60 | 152.96 | 1,301 |
| 2023-11-27 | 163.30 | 163.30 | 160.00 | 161.67 | 154.95 | 4,984 |
| 2023-11-24 | 163.00 | 163.00 | 161.70 | 162.84 | 156.07 | 3,154 |
| 2023-11-23 | 162.80 | 162.80 | 161.92 | 162.06 | 155.32 | 2,166 |
| 2023-11-22 | 158.00 | 163.00 | 158.00 | 161.86 | 155.13 | 4,462 |
| 2023-11-21 | 163.20 | 163.20 | 157.59 | 158.57 | 151.98 | 2,079 |
| 2023-11-20 | 159.10 | 161.30 | 158.90 | 160.79 | 154.10 | 2,381 |
| 2023-11-17 | 165.10 | 165.10 | 159.10 | 160.01 | 153.36 | 8,205 |
| 2023-11-16 | 163.10 | 163.92 | 161.60 | 162.74 | 155.97 | 14,545 |
| 2023-11-15 | 167.30 | 169.00 | 166.50 | 168.18 | 161.19 | 10,578 |
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.