NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	160.17	161.15	160.09	160.38	153.71	2,954
2022-11-23	157.40	159.90	155.00	159.00	152.38	2,261
2022-11-22	158.40	160.69	157.48	157.48	150.93	2,750
2022-11-21	156.40	160.69	156.08	160.68	154.00	4,362
2022-11-18	155.60	159.90	155.58	158.71	152.11	1,310
2022-11-17	156.30	157.88	155.80	156.00	149.52	3,546
2022-11-16	166.00	167.29	161.78	163.63	156.83	13,134
2022-11-15	169.80	169.81	167.11	168.91	161.89	6,240
2022-11-14	170.25	170.89	168.29	169.78	162.72	3,790
2022-11-11	169.99	172.03	169.99	170.70	163.60	3,368
2022-11-10	170.80	170.82	160.41	168.43	161.42	4,178
2022-11-09	168.00	168.00	163.28	163.75	156.95	476
2022-11-08	165.00	167.60	165.00	165.27	158.40	2,922
2022-11-07	166.70	166.70	164.78	165.62	158.73	3,080
2022-11-04	162.60	163.10	160.60	161.46	154.75	2,517
2022-11-03	164.50	164.50	159.97	161.60	154.88	1,706
2022-11-02	160.40	163.54	158.08	162.40	155.65	2,059
2022-11-01	160.39	161.40	158.79	158.98	152.37	3,664
2022-10-31	162.40	162.40	158.50	159.95	153.30	4,683
2022-10-28	163.30	163.69	159.85	163.68	156.88	2,514
2022-10-27	165.60	165.60	161.48	163.96	157.14	3,928
2022-10-26	160.40	162.70	157.87	161.20	154.50	3,671
2022-10-25	151.50	157.22	150.43	156.56	150.05	5,702
2022-10-24	148.00	150.50	144.40	150.01	143.77	4,867
2022-10-21	146.10	146.10	141.20	143.00	137.06	7,592
2022-10-20	147.00	147.99	143.50	145.04	139.01	4,636
2022-10-19	148.90	153.10	148.33	150.52	144.26	6,521
2022-10-18	159.20	162.10	153.80	155.87	149.38	23,417
2022-10-17	158.00	165.10	155.49	160.65	153.97	11,531
2022-10-14	151.99	154.50	151.68	152.34	146.01	7,043
2022-10-13	147.80	149.90	142.90	143.72	137.75	10,080
2022-10-12	156.60	157.00	149.99	150.99	144.71	3,135
2022-10-11	153.40	157.90	153.40	156.81	150.29	5,321
2022-10-10	152.40	155.37	152.20	154.58	148.15	2,676
2022-10-07	158.70	159.80	155.46	155.58	149.11	2,549
2022-10-06	161.30	164.08	158.10	161.98	155.25	1,938
2022-10-05	164.90	165.74	161.30	162.12	155.38	825
2022-10-04	165.39	165.82	165.08	165.08	158.22	1,857
2022-10-03	155.60	162.10	154.45	161.19	154.48	2,723
2022-09-30	160.20	160.50	158.29	160.50	153.82	933
2022-09-29	152.20	152.24	149.60	150.61	144.34	3,932
2022-09-28	152.60	153.13	145.78	153.13	146.76	2,667
2022-09-27	153.30	153.79	150.28	153.52	147.14	1,527
2022-09-26	151.80	152.30	150.29	152.30	145.97	4,418
2022-09-23	159.00	159.10	154.00	154.59	148.17	8,147
2022-09-22	158.30	158.31	156.50	158.31	151.72	2,279
2022-09-21	158.48	160.44	157.28	160.38	153.71	920
2022-09-20	157.00	157.98	156.73	157.26	150.72	4,250
2022-09-16	162.16	162.91	161.08	161.08	154.39	1,137
2022-09-15	164.30	164.30	162.48	163.91	157.09	5,984
2022-09-14	163.60	163.95	162.84	163.80	156.99	2,136
2022-09-13	172.80	172.80	165.10	167.95	160.97	5,809
2022-09-12	163.50	168.40	163.50	167.78	160.80	2,604
2022-09-09	164.15	165.33	162.50	165.10	158.23	1,387
2022-09-08	160.40	160.76	159.48	159.48	152.85	855
2022-09-07	160.70	162.92	160.00	161.68	154.96	707
2022-09-06	162.30	164.61	162.00	162.00	155.26	3,099
2022-09-05	163.20	163.20	160.38	162.60	155.84	441
2022-09-02	171.80	171.80	169.90	171.06	163.95	3,603
2022-09-01	174.90	174.90	171.70	172.79	165.60	3,206

← NewerPage 17 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.