NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	164.30	164.30	160.58	161.82	155.10	3,586
2023-08-18	163.10	164.00	162.20	163.52	156.72	1,037
2023-08-17	167.80	168.30	165.90	165.90	159.01	1,915
2023-08-16	172.40	172.40	168.99	169.28	162.25	2,238
2023-08-15	173.60	174.30	172.08	173.00	165.81	1,317
2023-08-14	175.90	176.50	174.83	174.83	167.56	3,881
2023-08-11	178.40	178.40	174.39	175.10	167.82	2,292
2023-08-10	177.30	177.60	174.62	177.50	170.12	1,394
2023-08-09	174.20	176.10	173.38	174.03	166.80	1,382
2023-08-08	171.70	173.20	170.20	171.00	163.89	7,959
2023-08-07	175.50	175.50	173.50	173.98	166.75	2,369
2023-08-04	176.50	177.60	175.60	176.41	169.07	4,265
2023-08-03	175.40	176.20	173.50	175.15	167.87	18,316
2023-08-02	175.70	177.40	175.10	176.62	169.28	3,417
2023-08-01	180.00	180.50	178.00	179.76	172.28	3,656
2023-07-31	178.50	179.50	177.20	178.32	170.90	3,481
2023-07-28	180.90	182.60	180.48	181.08	173.55	2,874
2023-07-27	181.80	184.00	181.80	182.87	175.27	2,141
2023-07-26	183.80	184.10	180.24	180.52	173.01	3,888
2023-07-25	181.80	184.90	180.70	184.60	176.93	8,509
2023-07-24	181.50	182.30	180.10	180.60	173.09	4,589
2023-07-21	180.60	183.20	180.20	181.98	174.42	13,306
2023-07-20	182.40	184.90	181.00	181.40	173.86	15,452
2023-07-19	182.70	186.50	180.10	185.45	177.74	28,613
2023-07-18	179.30	180.10	176.10	176.84	169.49	8,929
2023-07-17	179.80	183.50	177.30	179.12	171.67	19,868
2023-07-14	179.50	181.20	175.30	178.54	171.12	17,891
2023-07-13	200.80	213.20	177.42	185.88	178.15	15,065
2023-07-12	216.80	221.80	215.80	218.38	209.30	5,594
2023-07-11	222.60	222.60	217.60	219.16	210.05	12,852
2023-07-10	218.40	221.40	218.40	219.78	210.64	8,634
2023-07-07	221.20	224.40	221.20	223.84	214.54	2,854
2023-07-06	222.80	225.00	221.80	222.40	213.16	15,600
2023-07-05	223.60	228.00	223.60	224.29	214.96	3,386
2023-07-04	223.60	224.20	221.40	223.17	213.89	3,422
2023-07-03	225.60	227.00	221.38	221.48	212.27	2,854
2023-06-30	225.60	227.02	223.40	226.98	217.54	4,960
2023-06-29	223.40	223.84	220.78	223.20	213.92	5,741
2023-06-28	217.00	221.42	215.84	219.14	210.03	2,476
2023-06-27	213.40	216.00	211.20	212.85	204.00	3,813
2023-06-26	215.40	220.00	210.20	210.36	201.61	4,256
2023-06-22	218.00	220.38	218.00	218.82	209.72	1,596
2023-06-21	220.80	224.00	220.60	220.67	211.49	1,192
2023-06-20	229.00	229.00	224.00	224.70	215.36	1,672
2023-06-19	227.20	230.20	227.17	227.98	218.50	1,649
2023-06-16	233.00	233.38	230.98	230.99	221.38	1,449
2023-06-15	231.20	232.80	231.20	231.80	222.16	8,782
2023-06-14	232.40	232.40	230.90	230.90	221.30	13,957
2023-06-13	236.20	237.81	232.40	232.40	222.74	8,172
2023-06-12	234.00	239.20	234.00	239.02	229.08	7,236
2023-06-09	232.40	236.80	232.40	232.79	223.11	4,932
2023-06-08	231.20	236.82	227.40	229.29	219.76	13,256
2023-06-07	245.80	247.61	240.00	241.00	230.98	7,719
2023-06-05	249.60	250.00	247.00	248.06	237.74	2,781
2023-06-02	248.40	250.84	248.40	250.18	239.77	1,122
2023-06-01	245.60	249.80	244.00	249.78	239.39	4,053
2023-05-31	250.20	256.40	248.80	253.96	243.40	21,747
2023-05-30	252.20	254.00	251.17	252.20	241.71	4,234
2023-05-26	242.20	247.20	235.60	247.20	236.93	6,658
2023-05-25	241.70	243.65	240.63	241.42	231.38	787

← NewerPage 14 of 21 · 1,224 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.