NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	171.08	173.42	167.91	167.91	160.93	3,738
2022-03-02	173.12	175.60	173.00	175.60	168.29	15,441
2022-03-01	176.79	176.80	174.84	174.84	167.57	12,388
2022-02-28	180.17	180.17	178.58	180.05	172.56	7,538
2022-02-25	183.13	183.44	177.01	182.28	174.70	3,096
2022-02-24	173.63	175.82	170.27	175.82	168.51	12,694
2022-02-23	181.60	185.78	178.60	179.74	172.27	3,388
2022-02-22	174.00	177.52	167.72	177.52	170.14	3,587
2022-02-21	167.11	167.60	166.84	167.60	160.63	6,275
2022-02-18	175.36	176.58	173.00	176.58	169.24	9,747
2022-02-17	180.11	181.39	177.00	177.00	169.64	9,022
2022-02-16	179.79	179.79	178.21	179.36	171.90	7,823
2022-02-15	180.01	180.99	180.01	180.78	173.26	28,907
2022-02-14	178.90	180.80	176.73	179.62	172.15	18,655
2022-02-11	192.81	192.81	190.47	190.47	182.55	17,007
2022-02-10	192.18	192.40	191.21	191.27	183.31	2,555
2022-02-09	189.68	191.18	185.32	191.18	183.23	4,465
2022-02-08	183.16	186.77	182.01	183.75	176.11	4,408
2022-02-07	197.07	199.58	196.26	196.66	188.48	14,310
2022-02-04	200.63	201.51	196.83	200.35	192.02	3,957
2022-02-03	201.30	201.61	197.98	197.98	189.74	32,367
2022-02-02	212.30	214.47	210.51	210.51	201.75	3,340
2022-02-01	205.50	208.53	198.41	205.75	197.19	5,475
2022-01-31	196.42	196.42	194.86	195.58	187.44	16,068
2022-01-28	196.06	216.96	191.22	192.78	184.76	20,631
2022-01-27	193.19	196.49	192.02	196.28	188.12	16,301
2022-01-26	188.22	188.22	185.70	187.38	179.59	4,706
2022-01-25	185.40	185.40	174.00	179.31	171.85	5,551
2022-01-24	180.52	181.81	176.82	180.46	172.95	10,727
2022-01-21	190.45	193.67	190.45	193.67	185.62	10,058
2022-01-20	188.00	195.78	187.88	191.13	183.18	15,751
2022-01-19	191.40	192.98	189.07	189.60	181.71	6,974
2022-01-18	188.90	195.38	187.40	188.50	180.66	6,376
2022-01-17	196.02	196.02	193.57	195.92	187.78	5,620
2022-01-14	198.80	198.80	198.24	198.24	189.99	3,894
2022-01-13	199.81	201.65	198.18	201.51	193.13	2,297
2022-01-12	205.00	207.00	204.85	205.13	196.60	6,777
2022-01-11	202.00	202.32	201.60	202.32	193.91	12,541
2022-01-10	197.60	200.58	196.57	196.57	188.40	24,626
2022-01-07	219.00	219.00	214.50	214.51	205.59	14,140
2022-01-05	221.10	221.10	220.19	221.00	211.81	3,902
2022-01-04	220.74	222.63	220.20	220.20	211.04	8,250
2021-12-30	237.78	243.99	231.01	233.80	224.08	610
2021-12-29	239.37	240.50	239.03	240.10	230.11	922
2021-12-23	218.63	218.63	214.90	217.65	208.60	2,286
2021-12-22	216.00	216.18	209.71	214.48	205.56	6,706
2021-12-21	207.50	210.22	207.49	208.49	199.82	2,237
2021-12-20	207.00	208.29	207.00	208.00	199.35	5,010
2021-12-17	213.51	214.83	213.51	213.82	204.93	965
2021-12-16	213.72	213.90	211.49	212.62	203.78	3,414
2021-12-15	218.08	221.21	213.19	213.19	204.32	6,217
2021-12-14	210.99	210.99	210.51	210.51	201.75	408
2021-12-13	226.23	227.89	223.01	225.67	216.29	10,507
2021-12-10	186.21	191.91	186.21	189.93	182.03	2,890
2021-12-09	188.00	190.02	185.93	188.00	180.19	3,353
2021-12-08	192.80	193.30	188.27	189.20	181.33	3,735
2021-12-07	192.40	196.00	192.40	196.00	187.85	479
2021-12-06	181.71	184.91	181.71	184.91	177.22	5,596
2021-12-03	191.00	193.92	191.00	191.80	183.82	1,828
2021-12-02	193.00	196.08	191.11	192.57	184.56	4,307

← NewerPage 20 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.