NOTE AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	187.70	189.20	187.50	187.80	187.80	858
2025-10-29	187.20	187.50	186.30	187.24	187.24	1,735
2025-10-28	183.20	183.85	182.25	182.25	182.25	598
2025-10-27	183.20	183.20	181.40	181.65	181.65	744
2025-10-24	181.20	183.30	180.00	182.48	182.48	1,645
2025-10-23	179.00	181.15	178.40	180.30	180.30	621
2025-10-22	174.80	178.80	174.50	177.07	177.07	9,367
2025-10-21	174.85	176.40	174.70	175.18	175.18	112,337
2025-10-20	175.40	177.25	173.40	176.33	176.33	3,787
2025-10-17	176.10	177.90	176.10	177.78	177.78	7,104
2025-10-16	182.40	182.40	173.20	179.09	179.09	6,332
2025-10-15	194.35	196.40	194.35	195.00	195.00	3,599
2025-10-14	195.72	195.72	195.72	195.72	195.72	864
2025-10-13	194.40	195.30	194.00	194.44	194.44	2,603
2025-10-10	200.50	200.50	193.80	193.96	193.96	1,266
2025-10-09	201.40	201.40	196.40	199.60	199.60	903
2025-10-08	201.30	201.30	199.80	200.64	200.64	939
2025-10-07	198.60	200.00	198.50	198.50	198.50	6,834
2025-10-06	196.85	198.30	196.85	198.00	198.00	1,577
2025-10-03	199.30	199.30	196.00	197.64	197.64	538
2025-10-02	196.20	198.92	190.17	198.92	198.92	1,622
2025-10-01	190.00	202.00	190.00	198.50	198.50	5,034
2025-09-30	178.35	178.35	177.77	177.77	177.77	832
2025-09-29	177.50	180.10	177.50	179.47	179.47	165
2025-09-26	179.50	180.40	177.90	179.80	179.80	552
2025-09-25	177.90	183.90	177.90	179.41	179.41	1,084
2025-09-24	188.80	190.68	184.60	184.93	184.93	663
2025-09-23	199.50	199.50	193.50	194.20	194.20	7,026
2025-09-22	199.75	200.00	196.94	196.94	196.94	295
2025-09-19	196.70	196.70	195.55	195.90	195.90	136
2025-09-18	192.70	194.30	192.30	192.70	192.70	2,426
2025-09-17	190.30	191.49	190.30	191.49	191.49	175
2025-09-16	191.00	191.10	190.00	190.41	190.41	1,307
2025-09-15	193.10	193.25	190.60	190.60	190.60	627
2025-09-12	191.70	191.70	190.80	190.80	190.80	3
2025-09-11	191.40	193.70	191.40	192.75	192.75	646
2025-09-10	191.40	191.40	191.01	191.01	191.01	1,929
2025-09-09	190.50	190.50	188.70	189.73	189.73	746
2025-09-08	188.70	189.80	188.20	189.00	189.00	665
2025-09-05	184.40	187.30	183.60	186.60	186.60	246
2025-09-04	181.00	183.40	181.00	183.40	183.40	115
2025-09-03	184.20	185.90	184.20	185.90	185.90	170
2025-09-02	184.40	184.90	183.20	184.16	184.16	781
2025-09-01	185.30	185.85	184.20	185.34	185.34	6,316
2025-08-29	188.20	189.30	187.50	188.75	188.75	738
2025-08-28	183.65	187.50	183.65	186.46	186.46	8,611
2025-08-27	188.80	189.50	188.80	189.50	189.50	10
2025-08-26	194.81	194.81	194.81	194.81	194.81	277
2025-08-22	191.90	192.90	191.90	192.90	192.90	4,078
2025-08-21	190.00	192.80	190.00	192.80	192.80	3,418
2025-08-20	188.20	190.20	188.10	188.90	188.90	1,804
2025-08-19	188.00	188.70	188.00	188.70	188.70	650
2025-08-18	186.65	187.73	186.65	187.73	187.73	555
2025-08-15	184.50	185.40	183.90	184.46	184.46	1,995
2025-08-14	184.50	184.50	184.10	184.10	184.10	143
2025-08-13	183.80	185.70	183.40	185.44	185.44	170
2025-08-11	186.10	186.10	183.50	184.70	184.70	307
2025-08-08	187.15	187.15	184.20	185.20	185.20	622
2025-08-07	188.50	188.50	186.70	186.70	186.70	1,802
2025-08-06	187.50	187.50	187.47	187.47	187.47	343

← NewerPage 5 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.