NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	241.61	242.49	240.44	241.00	230.98	4,839
2023-05-23	246.20	247.81	245.78	246.56	236.31	2,301
2023-05-22	245.80	246.17	242.60	245.97	235.74	5,649
2023-05-19	245.00	245.80	242.80	245.28	235.08	5,022
2023-05-17	241.60	241.99	239.82	240.20	230.21	3,376
2023-05-16	243.00	245.18	242.60	244.22	234.07	10,602
2023-05-15	242.40	243.60	241.82	242.20	232.13	6,527
2023-05-12	234.20	237.40	234.20	236.60	226.76	4,673
2023-05-11	232.40	233.80	230.90	231.73	222.09	13,109
2023-05-10	235.60	235.60	232.40	232.42	222.76	6,513
2023-05-09	236.40	236.40	230.80	232.72	223.05	12,936
2023-05-05	233.60	240.00	232.00	236.81	226.96	5,109
2023-05-04	225.66	229.98	225.02	229.98	220.42	4,484
2023-05-03	227.40	228.40	224.55	226.84	217.41	4,578
2023-05-02	223.40	230.17	223.40	224.56	215.22	7,514
2023-04-28	230.40	231.00	228.59	229.40	219.86	2,284
2023-04-27	227.20	229.79	227.20	227.58	218.11	5,429
2023-04-26	229.20	229.20	222.00	224.78	215.43	3,633
2023-04-25	229.20	229.20	227.86	228.52	219.02	2,314
2023-04-24	230.00	231.20	228.78	229.78	220.22	7,378
2023-04-21	218.40	223.40	215.11	222.41	213.16	13,433
2023-04-20	222.20	235.62	221.02	222.28	213.03	11,678
2023-04-19	239.80	251.00	231.68	232.00	222.35	12,891
2023-04-18	243.20	245.80	230.35	232.73	223.06	11,976
2023-04-17	245.40	246.50	244.82	245.58	235.36	2,668
2023-04-14	244.48	244.82	240.98	241.20	231.17	2,137
2023-04-13	240.20	245.42	236.32	243.45	233.33	5,118
2023-04-12	234.60	235.91	231.98	235.20	225.42	1,489
2023-04-11	232.00	232.40	231.98	232.12	222.47	6,875
2023-04-06	230.00	230.12	228.64	229.09	219.57	2,311
2023-04-05	232.00	232.80	228.80	229.29	219.76	2,869
2023-04-04	235.60	235.60	231.80	232.38	222.71	3,317
2023-04-03	229.80	231.00	228.00	230.02	220.46	4,634
2023-03-31	230.40	231.20	227.20	231.00	221.40	2,559
2023-03-30	227.20	227.80	225.17	227.11	217.66	2,461
2023-03-29	220.55	221.42	220.55	221.42	212.22	2,407
2023-03-28	220.71	220.98	219.71	220.07	210.92	2,844
2023-03-27	222.00	224.00	219.20	222.80	213.54	4,277
2023-03-24	221.73	222.25	218.20	218.85	209.75	3,755
2023-03-23	218.80	221.09	218.80	221.01	211.82	5,237
2023-03-22	219.00	224.73	219.00	222.00	212.77	5,508
2023-03-21	222.60	228.80	222.60	228.64	219.14	2,859
2023-03-20	224.20	225.60	222.67	223.24	213.96	6,351
2023-03-17	230.60	231.78	226.98	230.69	221.10	9,533
2023-03-16	227.00	232.94	227.00	230.19	220.62	5,982
2023-03-15	229.00	232.09	229.00	229.26	219.72	6,274
2023-03-14	237.80	240.00	235.17	238.06	228.16	13,770
2023-03-13	236.00	236.58	231.48	233.59	223.87	13,176
2023-03-10	233.40	238.98	233.40	237.16	227.30	8,158
2023-03-09	236.80	239.20	235.50	237.88	227.99	5,956
2023-03-08	233.20	236.99	232.97	236.35	226.53	2,098
2023-03-07	235.20	239.60	231.99	235.57	225.78	3,096
2023-03-06	229.00	229.00	226.59	228.00	218.52	7,210
2023-03-03	227.40	229.00	226.20	228.20	218.71	1,502
2023-03-02	233.00	233.11	229.19	230.69	221.10	12,430
2023-03-01	233.00	233.00	230.59	232.61	222.93	8,973
2023-02-28	229.40	229.40	227.55	229.23	219.69	4,380
2023-02-27	222.80	225.94	222.80	225.57	216.19	2,765
2023-02-24	219.40	219.82	217.33	219.07	209.96	2,437
2023-02-23	224.40	224.40	220.00	220.59	211.42	6,008

← NewerPage 15 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.