NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 157.40 | 158.90 | 157.00 | 158.90 | 158.90 | 1,055 |
| 2025-05-07 | 160.10 | 160.10 | 158.30 | 158.70 | 158.70 | 372 |
| 2025-05-06 | 166.20 | 166.20 | 162.70 | 163.14 | 163.14 | 271 |
| 2025-05-02 | 163.80 | 164.90 | 163.50 | 164.30 | 164.30 | 804 |
| 2025-04-30 | 156.20 | 161.80 | 156.20 | 161.10 | 161.10 | 1,474 |
| 2025-04-29 | 156.30 | 158.25 | 155.60 | 155.60 | 155.60 | 339 |
| 2025-04-28 | 159.30 | 159.30 | 157.70 | 158.00 | 158.00 | 981 |
| 2025-04-25 | 154.90 | 162.40 | 154.90 | 160.30 | 160.30 | 4,721 |
| 2025-04-24 | 168.80 | 169.70 | 166.60 | 168.35 | 161.35 | 2,281 |
| 2025-04-23 | 178.60 | 179.00 | 175.40 | 175.40 | 168.11 | 715 |
| 2025-04-22 | 174.70 | 175.80 | 173.47 | 173.47 | 166.26 | 736 |
| 2025-04-17 | 178.40 | 178.60 | 178.30 | 178.50 | 171.08 | 221 |
| 2025-04-16 | 179.90 | 180.70 | 179.90 | 180.70 | 173.19 | 116 |
| 2025-04-15 | 174.15 | 181.35 | 174.15 | 178.57 | 171.15 | 11,053 |
| 2025-04-14 | 172.00 | 173.70 | 170.80 | 171.82 | 164.68 | 4,255 |
| 2025-04-11 | 164.65 | 167.80 | 163.50 | 167.40 | 160.44 | 852 |
| 2025-04-10 | 171.80 | 172.00 | 170.20 | 170.20 | 163.12 | 3,030 |
| 2025-04-09 | 160.40 | 164.50 | 160.40 | 161.70 | 154.98 | 1,828 |
| 2025-04-08 | 167.50 | 168.00 | 165.94 | 167.67 | 160.69 | 3,162 |
| 2025-04-07 | 166.20 | 166.50 | 164.30 | 166.27 | 159.35 | 2,688 |
| 2025-04-04 | 180.60 | 180.60 | 170.60 | 173.65 | 166.43 | 16,861 |
| 2025-04-03 | 176.70 | 178.75 | 171.86 | 173.92 | 166.69 | 7,353 |
| 2025-04-02 | 171.30 | 174.00 | 169.40 | 173.80 | 166.57 | 2,230 |
| 2025-04-01 | 171.00 | 174.30 | 171.00 | 171.15 | 164.03 | 306 |
| 2025-03-31 | 169.05 | 171.10 | 169.05 | 171.10 | 163.99 | 200 |
| 2025-03-28 | 173.70 | 174.50 | 171.70 | 173.80 | 166.57 | 533 |
| 2025-03-27 | 171.40 | 174.40 | 171.40 | 171.60 | 164.46 | 3,663 |
| 2025-03-26 | 181.40 | 181.40 | 173.30 | 175.93 | 168.62 | 3,407 |
| 2025-03-25 | 178.30 | 179.90 | 176.50 | 179.90 | 172.42 | 839 |
| 2025-03-24 | 177.50 | 179.80 | 177.50 | 178.90 | 171.46 | 400 |
| 2025-03-21 | 176.40 | 176.60 | 175.50 | 176.60 | 169.26 | 218 |
| 2025-03-19 | 181.10 | 181.10 | 177.50 | 180.80 | 173.28 | 1,767 |
| 2025-03-18 | 178.10 | 179.80 | 177.85 | 179.40 | 171.94 | 739 |
| 2025-03-17 | 173.60 | 174.16 | 173.60 | 174.16 | 166.92 | 287 |
| 2025-03-14 | 170.80 | 172.40 | 170.80 | 171.35 | 164.23 | 1,596 |
| 2025-03-12 | 164.90 | 164.90 | 164.90 | 164.90 | 158.04 | 102 |
| 2025-03-10 | 165.70 | 165.70 | 164.50 | 165.05 | 158.19 | 125 |
| 2025-03-07 | 165.50 | 168.80 | 164.80 | 167.20 | 160.25 | 1,036 |
| 2025-03-06 | 161.70 | 166.00 | 161.70 | 166.00 | 159.10 | 302 |
| 2025-03-05 | 157.00 | 157.00 | 157.00 | 157.00 | 150.47 | 100 |
| 2025-03-04 | 158.00 | 158.00 | 156.00 | 156.00 | 149.51 | 1,072 |
| 2025-03-03 | 160.70 | 160.70 | 160.70 | 160.70 | 154.02 | 110 |
| 2025-02-28 | 155.70 | 155.70 | 154.10 | 154.10 | 147.69 | 142 |
| 2025-02-27 | 158.60 | 158.60 | 158.60 | 158.60 | 152.01 | 70 |
| 2025-02-26 | 163.00 | 163.00 | 160.40 | 160.40 | 153.73 | 1,597 |
| 2025-02-25 | 163.50 | 163.50 | 162.90 | 163.30 | 156.51 | 154 |
| 2025-02-24 | 160.30 | 160.30 | 159.30 | 160.00 | 153.35 | 3,427 |
| 2025-02-21 | 160.00 | 160.00 | 158.60 | 158.60 | 152.01 | 299 |
| 2025-02-20 | 153.00 | 155.90 | 153.00 | 155.90 | 149.42 | 89 |
| 2025-02-19 | 151.30 | 151.30 | 150.00 | 150.00 | 143.76 | 182 |
| 2025-02-18 | 152.20 | 152.20 | 152.20 | 152.20 | 145.87 | 90 |
| 2025-02-17 | 153.90 | 153.90 | 152.80 | 153.00 | 146.64 | 451 |
| 2025-02-14 | 154.70 | 154.80 | 153.40 | 153.60 | 147.21 | 2,399 |
| 2025-02-13 | 152.50 | 154.30 | 150.80 | 154.30 | 147.88 | 191 |
| 2025-02-12 | 152.80 | 153.86 | 152.80 | 153.86 | 147.46 | 86 |
| 2025-02-11 | 153.50 | 154.80 | 153.50 | 154.60 | 148.17 | 274 |
| 2025-02-10 | 153.70 | 153.90 | 153.70 | 153.90 | 147.50 | 147 |
| 2025-02-07 | 156.00 | 156.00 | 154.30 | 154.30 | 147.88 | 29 |
| 2025-02-06 | 155.50 | 156.30 | 155.50 | 156.10 | 149.61 | 300 |
| 2025-02-05 | 156.60 | 157.30 | 154.50 | 155.30 | 148.84 | 5,655 |
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.