NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 190.60 | 190.90 | 189.60 | 190.15 | 190.15 | 500 |
| 2025-08-04 | 191.20 | 192.74 | 190.20 | 192.74 | 192.74 | 277 |
| 2025-08-01 | 192.70 | 192.70 | 190.50 | 192.08 | 192.08 | 104 |
| 2025-07-31 | 194.20 | 195.00 | 191.75 | 193.17 | 193.17 | 1,509 |
| 2025-07-30 | 192.45 | 193.80 | 192.45 | 192.50 | 192.50 | 943 |
| 2025-07-29 | 191.50 | 191.50 | 190.90 | 191.18 | 191.18 | 600 |
| 2025-07-28 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 5 |
| 2025-07-25 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 133 |
| 2025-07-24 | 191.65 | 194.30 | 191.65 | 194.30 | 194.30 | 52 |
| 2025-07-23 | 189.90 | 189.90 | 189.75 | 189.75 | 189.75 | 197 |
| 2025-07-22 | 188.90 | 188.90 | 188.40 | 188.44 | 188.44 | 1,914 |
| 2025-07-21 | 190.85 | 191.90 | 189.35 | 189.75 | 189.75 | 511 |
| 2025-07-18 | 190.55 | 191.75 | 190.10 | 190.89 | 190.89 | 846 |
| 2025-07-17 | 193.10 | 194.50 | 192.32 | 192.32 | 192.32 | 419 |
| 2025-07-16 | 190.10 | 193.10 | 190.00 | 192.20 | 192.20 | 1,277 |
| 2025-07-15 | 189.00 | 190.80 | 188.26 | 188.26 | 188.26 | 1,857 |
| 2025-07-14 | 173.40 | 197.60 | 173.40 | 196.15 | 196.15 | 2,283 |
| 2025-07-11 | 174.75 | 175.29 | 174.60 | 175.29 | 175.29 | 1,052 |
| 2025-07-10 | 176.58 | 176.58 | 176.02 | 176.02 | 176.02 | 2,211 |
| 2025-07-09 | 177.10 | 177.15 | 176.10 | 176.10 | 176.10 | 4,663 |
| 2025-07-08 | 176.50 | 178.57 | 176.50 | 178.57 | 178.57 | 593 |
| 2025-07-07 | 180.65 | 180.65 | 175.20 | 178.54 | 178.54 | 4,164 |
| 2025-07-04 | 175.00 | 176.90 | 175.00 | 175.53 | 175.53 | 229 |
| 2025-07-03 | 177.70 | 177.70 | 175.40 | 176.30 | 176.30 | 290 |
| 2025-07-02 | 177.20 | 177.20 | 175.78 | 175.78 | 175.78 | 2,750 |
| 2025-07-01 | 174.50 | 175.70 | 173.80 | 175.48 | 175.48 | 656 |
| 2025-06-30 | 179.00 | 179.27 | 178.60 | 179.27 | 179.27 | 405 |
| 2025-06-27 | 174.30 | 177.90 | 174.30 | 176.80 | 176.80 | 3,087 |
| 2025-06-26 | 173.70 | 173.70 | 171.85 | 173.48 | 173.48 | 766 |
| 2025-06-25 | 174.40 | 174.40 | 171.65 | 172.38 | 172.38 | 665 |
| 2025-06-24 | 173.10 | 178.30 | 172.70 | 174.60 | 174.60 | 552 |
| 2025-06-23 | 169.20 | 171.00 | 169.20 | 169.90 | 169.90 | 303 |
| 2025-06-19 | 166.00 | 167.30 | 163.90 | 167.30 | 167.30 | 54 |
| 2025-06-18 | 162.40 | 164.00 | 162.19 | 162.19 | 162.19 | 592 |
| 2025-06-17 | 164.35 | 164.35 | 162.00 | 162.00 | 162.00 | 2,008 |
| 2025-06-16 | 161.00 | 164.80 | 161.00 | 163.70 | 163.70 | 832 |
| 2025-06-13 | 160.20 | 160.40 | 159.00 | 159.56 | 159.56 | 964 |
| 2025-06-12 | 158.45 | 162.10 | 158.00 | 161.24 | 161.24 | 4,239 |
| 2025-06-11 | 158.75 | 160.20 | 158.10 | 159.83 | 159.83 | 859 |
| 2025-06-10 | 151.00 | 152.90 | 151.00 | 151.72 | 151.72 | 968 |
| 2025-06-09 | 153.70 | 153.70 | 150.30 | 150.30 | 150.30 | 727 |
| 2025-06-05 | 154.60 | 154.80 | 152.60 | 154.50 | 154.50 | 211 |
| 2025-06-04 | 148.90 | 152.40 | 148.90 | 152.40 | 152.40 | 568 |
| 2025-06-03 | 150.40 | 151.30 | 147.20 | 150.60 | 150.60 | 2,069 |
| 2025-06-02 | 153.10 | 156.30 | 148.60 | 153.90 | 153.90 | 12,402 |
| 2025-05-30 | 162.20 | 164.80 | 161.53 | 163.24 | 163.24 | 768 |
| 2025-05-28 | 161.00 | 161.10 | 161.00 | 161.10 | 161.10 | 121 |
| 2025-05-27 | 161.90 | 163.40 | 161.90 | 161.95 | 161.95 | 1,526 |
| 2025-05-23 | 155.10 | 156.00 | 155.10 | 156.00 | 156.00 | 1,457 |
| 2025-05-22 | 159.00 | 159.60 | 159.00 | 159.40 | 159.40 | 352 |
| 2025-05-21 | 160.20 | 162.05 | 160.20 | 162.05 | 162.05 | 689 |
| 2025-05-20 | 162.10 | 162.10 | 161.85 | 162.05 | 162.05 | 280 |
| 2025-05-19 | 163.80 | 164.90 | 163.80 | 164.74 | 164.74 | 558 |
| 2025-05-16 | 165.80 | 165.80 | 163.70 | 163.70 | 163.70 | 100 |
| 2025-05-15 | 164.55 | 165.30 | 162.45 | 162.90 | 162.90 | 2,080 |
| 2025-05-14 | 164.80 | 167.05 | 164.80 | 165.70 | 165.70 | 516 |
| 2025-05-13 | 162.40 | 164.60 | 162.00 | 164.10 | 164.10 | 467 |
| 2025-05-12 | 161.60 | 161.91 | 160.90 | 161.91 | 161.91 | 212 |
| 2025-05-09 | 161.40 | 161.40 | 160.30 | 160.30 | 160.30 | 80 |
| 2025-05-08 | 157.40 | 158.90 | 157.00 | 158.90 | 158.90 | 1,055 |
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.