NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	207.40	208.68	205.59	205.59	197.04	9,868
2022-05-31	211.60	213.80	208.40	212.60	203.76	257,404
2022-05-30	226.83	226.86	217.60	217.98	208.91	2,022
2022-05-27	223.77	224.20	220.78	223.14	213.87	4,742
2022-05-25	215.92	216.58	213.78	216.58	207.57	808
2022-05-24	221.00	222.80	213.98	213.98	205.08	4,177
2022-05-23	217.40	217.40	213.96	216.80	207.79	15,490
2022-05-20	220.20	220.20	217.00	217.07	208.04	13,606
2022-05-19	203.40	212.00	203.40	207.11	198.50	3,670
2022-05-18	210.40	215.78	210.00	212.38	203.55	6,968
2022-05-17	207.60	210.77	206.85	210.00	201.27	10,757
2022-05-16	193.43	202.72	193.43	197.80	189.58	18,067
2022-05-13	198.70	203.40	194.98	197.60	189.38	2,577
2022-05-12	189.14	193.69	187.37	189.21	181.35	7,914
2022-05-11	191.70	192.21	189.96	191.73	183.76	6,371
2022-05-10	186.47	189.73	186.00	186.63	178.87	3,001
2022-05-09	184.61	191.41	182.80	184.83	177.14	3,998
2022-05-06	195.00	199.12	193.85	199.12	190.84	16,429
2022-05-05	203.40	211.98	200.00	210.21	201.47	12,657
2022-05-04	200.80	204.60	199.83	203.16	194.71	10,232
2022-05-03	205.00	205.20	202.56	204.60	196.09	6,239
2022-04-29	205.20	207.98	204.40	206.06	197.49	14,226
2022-04-28	201.80	208.58	201.11	204.31	195.81	4,205
2022-04-27	222.60	222.60	212.57	221.56	212.35	11,246
2022-04-26	225.40	226.29	223.98	225.10	215.74	9,867
2022-04-25	214.77	225.12	214.77	217.89	208.83	5,876
2022-04-22	219.40	221.20	216.92	221.18	211.98	9,132
2022-04-21	221.40	223.00	216.20	217.84	208.78	30,658
2022-04-20	227.40	241.11	227.00	233.58	223.87	15,010
2022-04-19	209.99	213.91	209.99	213.91	205.02	4,240
2022-04-14	205.40	205.40	202.82	202.95	194.51	2,824
2022-04-13	192.50	199.80	192.50	197.98	189.75	3,301
2022-04-12	194.52	196.60	192.10	196.60	188.42	2,967
2022-04-11	192.10	194.95	191.19	194.28	186.20	3,279
2022-04-08	202.01	202.01	199.44	199.80	191.49	2,817
2022-04-07	201.40	201.82	200.63	200.63	192.29	3,458
2022-04-06	197.71	199.60	197.71	199.60	191.30	5,161
2022-04-05	205.00	211.18	203.25	203.61	195.14	22,516
2022-04-04	194.60	203.01	194.29	194.29	186.22	18,959
2022-04-01	187.97	189.00	187.88	188.44	180.60	7,142
2022-03-31	187.40	188.80	187.28	188.17	180.34	18,154
2022-03-30	187.20	189.59	185.32	186.61	178.85	4,920
2022-03-29	187.60	188.99	186.88	188.99	181.13	8,969
2022-03-28	184.99	185.07	183.89	185.07	177.37	11,854
2022-03-25	188.30	192.99	186.55	186.55	178.79	12,042
2022-03-24	192.77	193.87	190.60	192.04	184.06	8,150
2022-03-23	196.90	202.28	196.90	197.46	189.25	8,376
2022-03-22	202.50	203.98	202.50	202.93	194.49	3,132
2022-03-21	206.36	207.92	203.39	206.02	197.45	3,872
2022-03-18	197.31	203.49	196.82	201.84	193.45	7,678
2022-03-17	190.97	194.40	190.07	191.00	183.06	9,754
2022-03-16	186.28	188.18	183.53	186.91	179.14	10,665
2022-03-15	173.88	176.98	172.00	173.80	166.57	4,705
2022-03-14	181.32	181.32	176.58	176.58	169.24	10,055
2022-03-11	179.91	183.58	178.16	180.55	173.04	9,998
2022-03-10	170.13	170.65	169.18	170.65	163.56	4,500
2022-03-09	168.45	169.40	162.85	168.47	161.46	12,085
2022-03-08	158.82	163.38	158.58	159.80	153.15	144
2022-03-07	159.28	161.39	152.17	161.39	154.67	11,780
2022-03-04	163.43	167.98	161.58	161.58	154.86	2,839

← NewerPage 19 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.