NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	179.10	180.50	178.10	178.10	170.69	1,624
2022-08-30	176.50	177.98	174.98	176.48	169.14	4,367
2022-08-26	186.40	186.40	182.22	182.95	175.35	2,631
2022-08-25	186.00	187.10	185.28	185.28	177.58	552
2022-08-24	184.10	186.80	182.63	186.30	178.55	1,266
2022-08-23	186.00	186.00	183.80	184.45	176.78	1,034
2022-08-22	189.80	191.48	185.40	186.94	179.17	4,485
2022-08-19	187.50	188.07	186.73	187.56	179.76	5,776
2022-08-18	192.80	193.30	190.58	191.62	183.65	6,125
2022-08-17	192.30	196.68	189.10	189.10	181.23	7,894
2022-08-16	192.40	195.77	192.40	193.85	185.79	11,852
2022-08-15	199.30	199.98	195.68	195.78	187.64	2,256
2022-08-12	199.10	199.22	195.95	199.22	190.94	3,881
2022-08-11	196.00	196.87	194.77	195.96	187.81	7,162
2022-08-10	194.30	198.60	190.20	190.55	182.62	10,131
2022-08-09	195.20	195.63	192.70	192.70	184.69	4,057
2022-08-08	200.20	201.60	199.00	200.35	192.02	10,889
2022-08-05	210.60	212.20	202.97	209.52	200.81	7,494
2022-08-04	218.00	218.00	208.78	211.81	203.01	2,246
2022-08-03	203.40	209.80	202.78	208.98	200.29	3,941
2022-08-02	205.00	205.72	204.66	204.66	196.15	3,882
2022-08-01	209.40	211.12	208.40	209.76	201.04	6,566
2022-07-29	205.80	207.40	204.40	207.24	198.62	3,037
2022-07-28	203.40	204.22	202.67	204.12	195.63	388
2022-07-27	202.75	206.03	202.75	203.45	194.99	1,959
2022-07-26	202.80	203.58	199.78	201.59	193.21	7,538
2022-07-25	200.89	201.22	200.62	201.22	192.85	2,950
2022-07-22	193.59	196.48	193.47	195.20	187.09	8,524
2022-07-21	189.00	191.00	189.00	189.50	181.62	5,606
2022-07-20	189.10	189.41	188.80	188.80	180.95	4,474
2022-07-19	186.40	188.00	184.18	187.70	179.89	10,206
2022-07-18	183.00	186.60	183.00	186.58	178.82	10,466
2022-07-15	185.30	189.00	181.72	183.72	176.09	29,650
2022-07-14	194.90	195.00	189.30	191.74	183.77	12,577
2022-07-13	214.01	214.01	209.56	213.18	204.31	7,796
2022-07-12	207.60	213.02	206.03	213.00	204.15	4,721
2022-07-11	208.00	211.55	207.05	208.25	199.59	965
2022-07-08	204.60	212.42	204.60	204.71	196.20	1,352
2022-07-07	205.43	206.40	200.61	205.60	197.05	1,468
2022-07-06	199.70	199.70	197.80	199.17	190.89	2,389
2022-07-05	196.90	196.90	192.27	194.73	186.63	4,840
2022-07-04	190.90	193.10	190.90	191.56	183.59	3,518
2022-07-01	194.20	197.80	193.45	194.22	186.14	3,734
2022-06-30	191.00	193.40	190.47	192.29	184.29	4,536
2022-06-29	196.74	199.50	196.37	199.48	191.19	810
2022-06-28	199.00	200.00	198.45	200.00	191.68	1,603
2022-06-27	198.90	199.02	198.90	199.02	190.74	3,760
2022-06-23	192.09	192.84	191.83	191.91	183.93	334
2022-06-22	187.35	192.00	186.05	187.00	179.23	1,736
2022-06-21	193.10	193.50	192.10	192.10	184.11	5,605
2022-06-20	188.30	190.08	187.16	188.32	180.49	2,609
2022-06-17	191.10	191.40	188.13	188.13	180.31	1,263
2022-06-16	184.90	186.91	183.31	186.15	178.41	10,009
2022-06-15	189.00	193.00	188.45	191.30	183.34	7,102
2022-06-14	194.40	197.33	190.99	193.22	185.19	7,201
2022-06-13	197.00	198.20	196.44	198.20	189.96	1,190
2022-06-10	206.00	206.00	201.15	203.41	194.96	3,328
2022-06-09	209.00	209.60	206.02	206.02	197.45	3,592
2022-06-08	206.40	211.60	206.20	210.36	201.62	3,913
2022-06-07	202.40	207.00	201.08	206.83	198.23	6,564

← NewerPage 18 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.