NOTE AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	157.60	166.51	157.60	162.59	155.83	7,087
2023-11-13	156.90	158.10	156.60	156.68	150.17	6,446
2023-11-10	157.80	158.80	155.10	156.35	149.85	9,002
2023-11-09	153.90	159.60	151.50	158.75	152.15	7,771
2023-11-08	148.00	153.80	146.60	151.40	145.10	4,173
2023-11-07	147.90	148.34	146.29	146.67	140.57	3,441
2023-11-06	150.80	150.80	146.10	147.14	141.02	5,682
2023-11-03	146.60	149.90	145.50	148.09	141.93	1,846
2023-11-02	143.00	147.80	140.90	146.49	140.40	7,899
2023-11-01	141.10	146.40	140.80	140.94	135.08	12,196
2023-10-31	139.40	146.10	139.20	143.82	137.84	9,236
2023-10-30	144.60	146.01	142.99	144.17	138.17	5,716
2023-10-27	144.20	144.20	142.80	143.56	137.59	8,005
2023-10-26	143.70	145.00	142.60	143.18	137.23	5,777
2023-10-25	145.10	145.60	143.00	144.45	138.44	8,691
2023-10-24	145.80	148.60	144.60	146.65	140.55	6,722
2023-10-23	145.80	145.80	142.10	143.20	137.24	5,845
2023-10-20	142.20	145.24	142.20	144.61	138.60	8,197
2023-10-19	143.90	146.20	143.90	145.39	139.34	17,556
2023-10-18	143.90	146.10	139.40	143.16	137.20	16,719
2023-10-17	141.80	146.80	141.80	145.27	139.23	22,155
2023-10-16	138.30	138.30	136.00	136.67	130.99	8,833
2023-10-13	139.10	140.80	138.10	138.41	132.66	694
2023-10-12	145.30	145.30	141.20	141.89	135.99	5,105
2023-10-11	144.40	146.30	143.90	144.00	138.01	7,142
2023-10-10	143.40	147.50	143.40	147.00	140.89	2,604
2023-10-09	145.70	146.00	141.90	142.16	136.25	3,506
2023-10-06	149.60	154.00	145.00	148.53	142.35	13,449
2023-10-05	156.40	158.60	155.00	155.28	148.82	3,886
2023-10-04	151.10	154.30	151.10	153.26	146.89	3,667
2023-10-03	152.90	153.29	152.09	152.10	145.77	1,801
2023-10-02	159.70	159.70	154.08	155.12	148.67	2,599
2023-09-29	156.00	159.70	156.00	157.58	151.03	1,985
2023-09-28	153.70	156.00	151.70	155.95	149.47	2,054
2023-09-27	155.50	155.90	153.20	154.58	148.16	6,656
2023-09-26	156.70	156.70	152.90	153.20	146.83	3,383
2023-09-25	160.00	160.00	154.10	157.28	150.74	10,779
2023-09-22	163.30	163.30	159.70	160.44	153.77	1,421
2023-09-21	160.90	163.80	160.90	162.59	155.83	1,348
2023-09-20	162.20	164.70	161.40	163.48	156.69	2,709
2023-09-19	161.20	163.29	160.78	160.82	154.13	2,075
2023-09-18	163.20	164.00	162.08	162.10	155.36	1,004
2023-09-15	165.00	165.00	164.10	164.28	157.45	3,267
2023-09-14	164.60	166.00	161.30	165.54	158.65	8,247
2023-09-13	164.10	164.40	160.20	164.40	157.56	15,175
2023-09-12	175.60	176.20	168.70	170.15	163.08	6,705
2023-09-11	172.20	175.50	171.98	175.23	167.94	5,988
2023-09-08	173.00	173.64	171.13	172.32	165.16	5,056
2023-09-07	172.00	172.90	171.70	172.38	165.21	7,190
2023-09-06	172.80	173.50	171.70	172.62	165.44	7,246
2023-09-05	169.00	172.30	168.98	170.06	162.99	7,166
2023-09-04	170.40	171.40	168.54	169.84	162.78	5,398
2023-09-01	169.00	171.50	169.00	170.90	163.79	7,677
2023-08-31	170.30	174.20	170.30	172.63	165.46	11,145
2023-08-30	171.20	171.20	169.60	170.03	162.96	8,225
2023-08-29	167.30	171.30	166.10	168.83	161.81	4,357
2023-08-25	161.10	164.00	160.50	163.01	156.23	3,476
2023-08-24	166.20	166.20	161.40	161.40	154.69	30
2023-08-23	161.90	163.70	160.59	161.89	155.15	5,105
2023-08-22	162.00	162.60	159.10	160.00	153.35	2,482

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.