NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 164.35 | 167.92 | 163.30 | 167.92 | 167.92 | 2,189 |
| 2026-02-02 | 162.90 | 166.90 | 162.90 | 164.34 | 164.34 | 2,729 |
| 2026-01-30 | 168.50 | 168.50 | 165.50 | 165.70 | 165.70 | 1,707 |
| 2026-01-29 | 165.00 | 167.60 | 164.50 | 166.24 | 166.24 | 1,103 |
| 2026-01-28 | 167.50 | 167.50 | 166.20 | 166.20 | 166.20 | 447 |
| 2026-01-27 | 171.90 | 171.90 | 170.58 | 170.58 | 170.58 | 640 |
| 2026-01-26 | 176.20 | 176.30 | 167.70 | 172.08 | 172.08 | 2,426 |
| 2026-01-23 | 166.20 | 167.80 | 165.80 | 166.79 | 166.79 | 2,503 |
| 2026-01-22 | 167.30 | 167.30 | 166.30 | 166.70 | 166.70 | 286 |
| 2026-01-21 | 167.10 | 167.10 | 162.60 | 163.75 | 163.75 | 289 |
| 2026-01-20 | 164.70 | 168.70 | 163.20 | 165.17 | 165.17 | 1,259 |
| 2026-01-19 | 166.10 | 166.10 | 163.95 | 165.05 | 165.05 | 2,082 |
| 2026-01-16 | 170.35 | 170.87 | 169.60 | 170.87 | 170.87 | 1,495 |
| 2026-01-15 | 172.10 | 172.10 | 170.60 | 171.40 | 171.40 | 5,851 |
| 2026-01-14 | 173.80 | 174.30 | 170.70 | 172.95 | 172.95 | 4,363 |
| 2026-01-13 | 172.60 | 175.00 | 172.60 | 174.02 | 174.02 | 15,900 |
| 2026-01-12 | 176.10 | 176.10 | 174.50 | 175.50 | 175.50 | 437 |
| 2026-01-09 | 176.00 | 176.00 | 173.00 | 175.04 | 175.04 | 3,761 |
| 2026-01-08 | 178.25 | 179.62 | 175.80 | 179.62 | 179.62 | 6,889 |
| 2026-01-07 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 69 |
| 2026-01-06 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0 |
| 2026-01-05 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 32 |
| 2026-01-02 | 181.85 | 182.70 | 181.50 | 182.37 | 182.37 | 2,426 |
| 2025-12-30 | 180.80 | 182.60 | 180.80 | 182.21 | 182.21 | 1,652 |
| 2025-12-29 | 180.55 | 181.34 | 180.40 | 181.34 | 181.34 | 1,241 |
| 2025-12-23 | 178.50 | 179.50 | 178.50 | 179.50 | 179.50 | 25 |
| 2025-12-22 | 177.50 | 177.50 | 177.18 | 177.18 | 177.18 | 304 |
| 2025-12-18 | 175.75 | 176.75 | 175.75 | 176.75 | 176.75 | 126 |
| 2025-12-17 | 177.20 | 177.20 | 173.90 | 175.85 | 175.85 | 1,789 |
| 2025-12-16 | 176.65 | 177.00 | 175.10 | 176.23 | 176.23 | 7,286 |
| 2025-12-15 | 177.90 | 177.95 | 176.20 | 177.20 | 177.20 | 1,906 |
| 2025-12-12 | 181.50 | 181.50 | 177.70 | 178.86 | 178.86 | 371 |
| 2025-12-11 | 177.20 | 179.50 | 177.20 | 178.76 | 178.76 | 724 |
| 2025-12-10 | 176.90 | 179.40 | 176.70 | 177.78 | 177.78 | 2,327 |
| 2025-12-08 | 182.15 | 182.15 | 181.30 | 181.30 | 181.30 | 1,753 |
| 2025-12-05 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 261 |
| 2025-12-04 | 180.40 | 181.50 | 180.40 | 181.50 | 181.50 | 237 |
| 2025-12-03 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | 299 |
| 2025-12-02 | 176.70 | 178.10 | 176.70 | 178.10 | 178.10 | 113 |
| 2025-12-01 | 177.00 | 177.20 | 177.00 | 177.20 | 177.20 | 1,930 |
| 2025-11-27 | 179.40 | 180.00 | 178.35 | 180.00 | 180.00 | 111,656 |
| 2025-11-26 | 176.00 | 177.90 | 176.00 | 177.90 | 177.90 | 10 |
| 2025-11-25 | 176.50 | 177.20 | 176.40 | 176.80 | 176.80 | 83 |
| 2025-11-24 | 175.55 | 176.20 | 174.60 | 174.97 | 174.97 | 286 |
| 2025-11-21 | 175.60 | 175.60 | 173.95 | 174.48 | 174.48 | 2,092 |
| 2025-11-20 | 177.70 | 177.70 | 176.10 | 176.30 | 176.30 | 1,198 |
| 2025-11-19 | 175.20 | 175.40 | 174.41 | 174.41 | 174.41 | 350 |
| 2025-11-18 | 173.35 | 174.80 | 171.40 | 172.37 | 172.37 | 1,347 |
| 2025-11-17 | 174.80 | 175.70 | 174.40 | 175.28 | 175.28 | 270 |
| 2025-11-14 | 172.70 | 175.00 | 172.70 | 175.00 | 175.00 | 253 |
| 2025-11-13 | 178.35 | 178.35 | 177.36 | 177.36 | 177.36 | 1,514 |
| 2025-11-12 | 178.90 | 178.90 | 177.10 | 178.30 | 178.30 | 233 |
| 2025-11-11 | 179.60 | 179.60 | 178.10 | 179.35 | 179.35 | 220 |
| 2025-11-10 | 178.40 | 179.09 | 178.40 | 178.46 | 178.46 | 1,219 |
| 2025-11-07 | 178.50 | 179.20 | 177.85 | 177.85 | 177.85 | 2,752 |
| 2025-11-06 | 179.50 | 179.50 | 178.70 | 178.75 | 178.75 | 643 |
| 2025-11-05 | 180.00 | 180.56 | 180.00 | 180.56 | 180.56 | 232 |
| 2025-11-04 | 187.00 | 187.00 | 182.70 | 184.75 | 184.75 | 849 |
| 2025-11-03 | 191.45 | 191.45 | 189.50 | 189.77 | 189.77 | 516 |
| 2025-10-31 | 187.90 | 188.00 | 187.71 | 188.00 | 188.00 | 764 |
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.