NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	172.50	173.10	170.60	172.47	172.47	442
2026-04-29	172.70	173.90	171.50	172.26	172.26	1,036
2026-04-28	177.80	178.50	171.10	171.80	171.80	760
2026-04-27	186.70	188.70	177.25	184.27	184.27	2,637
2026-04-24	190.50	193.30	190.50	191.10	191.10	1,447
2026-04-23	189.15	195.70	180.00	189.20	189.20	5,806
2026-04-22	203.00	203.00	197.20	197.20	197.20	2,066
2026-04-21	203.40	204.40	202.20	203.20	203.20	6,484
2026-04-20	203.80	204.60	202.00	203.52	203.52	1,036
2026-04-17	202.80	205.00	202.00	203.62	203.62	7,844
2026-04-16	199.50	202.20	197.50	201.80	201.80	1,230
2026-04-15	197.70	198.90	196.90	197.88	197.88	4,434
2026-04-14	197.50	199.80	196.90	198.05	198.05	4,693
2026-04-13	194.40	197.60	194.10	196.36	196.36	2,959
2026-04-10	194.50	197.00	193.80	194.60	194.60	15,764
2026-04-09	184.40	186.80	183.80	185.80	185.80	1,973
2026-04-08	187.30	187.30	185.25	186.89	186.89	9,923
2026-04-07	176.15	176.15	171.90	174.02	174.02	4,055
2026-04-02	173.40	173.87	170.70	173.87	173.87	752
2026-04-01	174.10	176.35	173.00	175.20	175.20	1,163
2026-03-31	168.50	170.20	168.20	169.20	169.20	1,246
2026-03-30	166.10	169.30	166.10	169.20	169.20	6,624
2026-03-27	167.90	167.90	167.30	167.30	167.30	520
2026-03-26	170.10	172.20	170.00	171.20	171.20	955
2026-03-25	173.69	175.20	170.80	172.85	172.85	1,473
2026-03-24	172.10	172.10	170.40	171.56	171.56	4,217
2026-03-23	175.70	176.00	173.00	173.13	173.13	4,517
2026-03-20	174.90	178.00	174.50	175.24	175.24	745
2026-03-19	184.40	185.60	183.70	184.23	184.23	979
2026-03-18	188.40	188.90	188.40	188.90	188.90	241
2026-03-17	189.30	192.45	189.30	190.60	190.60	224
2026-03-16	185.50	188.50	185.50	188.50	188.50	667
2026-03-13	187.70	188.00	186.00	186.00	186.00	19
2026-03-12	186.00	186.70	186.00	186.06	186.06	8,418
2026-03-11	185.60	188.20	184.60	185.50	185.50	2,577
2026-03-10	188.15	188.55	187.40	188.55	188.55	1,139
2026-03-09	186.70	186.70	184.60	184.60	184.60	300
2026-03-06	192.00	192.00	192.00	192.00	192.00	420
2026-03-05	194.35	198.50	193.30	196.23	196.23	2,579
2026-03-04	194.60	196.50	192.17	192.17	192.17	1,622
2026-03-03	188.15	191.50	188.15	190.12	190.12	6,591
2026-03-02	195.70	198.70	194.60	196.45	196.45	1,040
2026-02-27	200.40	200.40	196.00	196.70	196.70	1,007
2026-02-26	199.60	200.00	198.90	199.03	199.03	816
2026-02-25	194.50	197.90	194.50	197.30	197.30	380
2026-02-24	192.75	195.15	192.41	192.41	192.41	1,580
2026-02-23	183.35	187.50	183.35	184.69	184.69	624
2026-02-20	184.60	185.90	184.60	184.86	184.86	1,569
2026-02-19	179.50	183.70	179.50	183.70	183.70	76
2026-02-18	175.60	178.50	175.60	176.43	176.43	573
2026-02-17	171.40	172.70	171.40	172.70	172.70	83
2026-02-16	164.70	166.07	164.60	166.07	166.07	681
2026-02-13	162.90	166.20	162.90	164.84	164.84	586
2026-02-12	163.15	163.15	161.80	163.10	163.10	388
2026-02-11	163.90	165.80	163.71	163.71	163.71	364
2026-02-10	165.90	165.90	164.80	165.55	165.55	6,984
2026-02-09	165.30	165.60	163.90	165.20	165.20	2,136
2026-02-06	162.70	165.00	161.50	164.10	164.10	369
2026-02-05	161.30	163.10	160.70	161.68	161.68	3,458
2026-02-04	164.00	165.50	163.00	164.38	164.38	6,734

← NewerPage 3 of 21 · 1,228 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.