NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	225.20	230.98	222.60	225.78	216.39	7,205
2023-02-21	237.58	237.58	231.78	231.91	222.27	2,455
2023-02-20	240.40	240.40	231.00	234.84	225.07	2,871
2023-02-17	232.20	235.40	232.20	233.98	224.25	3,742
2023-02-16	234.40	237.38	233.20	235.58	225.78	7,986
2023-02-15	226.80	231.20	223.88	226.78	217.35	2,730
2023-02-14	222.80	223.00	221.31	221.77	212.54	4,364
2023-02-13	226.00	226.61	223.78	224.05	214.73	3,180
2023-02-10	223.40	223.40	218.00	222.10	212.86	1,379
2023-02-09	225.00	225.65	224.10	224.10	214.78	1,333
2023-02-08	225.20	226.00	221.98	225.76	216.37	2,067
2023-02-07	225.60	225.80	220.60	222.14	212.90	8,539
2023-02-06	229.20	231.20	224.99	225.00	215.65	4,065
2023-02-03	229.00	233.31	224.20	227.77	218.30	7,075
2023-02-02	231.00	235.39	228.14	234.00	224.27	2,116
2023-02-01	224.80	227.72	222.38	227.00	217.56	3,642
2023-01-31	220.40	220.40	219.18	219.18	210.06	1,788
2023-01-30	217.80	223.82	210.68	221.00	211.81	2,797
2023-01-27	215.80	216.60	209.43	209.43	200.72	3,929
2023-01-26	215.00	215.91	215.00	215.31	206.35	1,938
2023-01-25	215.00	215.00	213.96	214.98	206.04	1,282
2023-01-24	213.00	215.40	213.00	214.98	206.04	1,928
2023-01-23	214.00	214.00	207.40	213.98	205.08	4,156
2023-01-20	206.80	207.00	205.35	206.38	197.80	6,179
2023-01-19	206.60	213.80	204.17	204.44	195.94	5,155
2023-01-18	214.00	216.84	212.60	215.40	206.44	5,441
2023-01-17	212.20	212.62	211.75	211.75	202.94	4,006
2023-01-16	208.60	211.98	207.59	211.07	202.29	4,963
2023-01-13	202.00	208.44	202.00	207.96	199.31	2,596
2023-01-12	199.70	204.02	199.70	202.26	193.85	10,504
2023-01-11	202.80	202.80	200.60	202.78	194.35	12,904
2023-01-10	203.00	203.42	200.00	201.80	193.41	3,102
2023-01-09	196.40	201.80	191.60	201.80	193.41	11,044
2023-01-05	191.30	191.30	188.11	189.96	182.06	3,458
2023-01-04	186.70	188.32	185.98	186.11	178.37	6,033
2023-01-03	185.90	186.00	181.65	185.59	177.88	4,835
2022-12-30	178.90	180.00	178.70	179.00	171.56	7,170
2022-12-29	176.70	179.42	176.10	179.42	171.96	2,560
2022-12-28	175.40	176.15	173.90	176.12	168.79	5,006
2022-12-23	172.90	173.98	172.40	173.47	166.26	3,147
2022-12-22	176.00	176.00	171.08	171.08	163.97	4,261
2022-12-21	177.80	178.08	175.91	178.00	170.60	6,311
2022-12-20	175.80	175.80	175.28	175.61	168.31	2,132
2022-12-19	180.50	181.23	172.80	174.99	167.71	12,635
2022-12-16	178.00	181.60	178.00	180.60	173.09	5,019
2022-12-15	181.50	183.40	181.50	182.33	174.75	5,624
2022-12-14	182.50	184.50	175.31	184.23	176.57	8,605
2022-12-13	174.20	180.37	174.20	176.71	169.36	4,420
2022-12-12	172.00	176.53	172.00	175.72	168.42	9,085
2022-12-09	174.80	176.44	174.57	174.82	167.55	6,300
2022-12-08	165.00	166.78	163.10	166.20	159.29	1,418
2022-12-07	164.10	167.10	163.20	164.58	157.73	4,607
2022-12-06	169.30	169.30	165.90	166.14	159.23	3,716
2022-12-05	167.90	171.10	167.27	170.78	163.68	3,981
2022-12-02	171.30	171.70	167.61	169.20	162.16	5,405
2022-12-01	166.30	168.44	161.18	167.80	160.83	503
2022-11-30	163.40	163.40	160.88	161.68	154.96	6,451
2022-11-29	161.80	162.54	161.28	161.30	154.60	2,569
2022-11-28	165.30	165.30	162.68	164.00	157.18	959
2022-11-25	160.10	165.19	160.10	163.86	157.05	5,493

← NewerPage 16 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.