NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 161.10 | 161.10 | 160.40 | 160.40 | 153.73 | 123 |
| 2025-01-31 | 160.10 | 163.80 | 160.10 | 163.80 | 156.99 | 395 |
| 2025-01-30 | 160.90 | 160.90 | 159.70 | 160.10 | 153.44 | 498 |
| 2025-01-29 | 159.20 | 159.20 | 156.00 | 157.60 | 151.05 | 636 |
| 2025-01-28 | 157.20 | 157.20 | 152.40 | 153.33 | 146.96 | 1,352 |
| 2025-01-27 | 157.30 | 162.75 | 157.30 | 159.49 | 152.86 | 2,745 |
| 2025-01-24 | 157.90 | 157.90 | 157.20 | 157.60 | 151.05 | 318 |
| 2025-01-23 | 158.00 | 158.10 | 156.80 | 156.80 | 150.28 | 1,159 |
| 2025-01-22 | 159.30 | 159.90 | 158.47 | 158.47 | 151.88 | 7,088 |
| 2025-01-21 | 153.70 | 156.60 | 153.40 | 155.38 | 148.92 | 11,218 |
| 2025-01-20 | 154.60 | 154.60 | 152.80 | 153.10 | 146.73 | 240 |
| 2025-01-17 | 151.00 | 153.90 | 151.00 | 153.20 | 146.83 | 438 |
| 2025-01-16 | 150.90 | 150.90 | 150.40 | 150.40 | 144.15 | 890 |
| 2025-01-15 | 148.30 | 148.30 | 148.30 | 148.30 | 142.13 | 82 |
| 2025-01-14 | 147.30 | 147.30 | 146.20 | 146.20 | 140.12 | 694 |
| 2025-01-13 | 145.90 | 146.56 | 145.90 | 146.56 | 140.46 | 416 |
| 2025-01-10 | 147.90 | 150.07 | 146.90 | 150.07 | 143.83 | 497 |
| 2025-01-09 | 150.60 | 150.60 | 150.10 | 150.10 | 143.86 | 42 |
| 2025-01-08 | 150.50 | 151.00 | 150.50 | 151.00 | 144.72 | 117 |
| 2025-01-07 | 152.10 | 152.70 | 149.60 | 149.60 | 143.38 | 1,373 |
| 2025-01-03 | 151.10 | 151.70 | 151.00 | 151.00 | 144.72 | 516 |
| 2025-01-02 | 151.20 | 151.20 | 150.70 | 151.00 | 144.72 | 99 |
| 2024-12-30 | 148.90 | 148.90 | 146.00 | 147.40 | 141.27 | 642 |
| 2024-12-27 | 150.10 | 150.40 | 149.40 | 149.40 | 143.19 | 82 |
| 2024-12-23 | 147.00 | 147.90 | 147.00 | 147.90 | 141.75 | 616 |
| 2024-12-20 | 145.00 | 148.00 | 145.00 | 148.00 | 141.85 | 337 |
| 2024-12-19 | 147.00 | 147.00 | 147.00 | 147.00 | 140.89 | 2 |
| 2024-12-18 | 147.00 | 149.90 | 147.00 | 149.40 | 143.19 | 147 |
| 2024-12-17 | 146.30 | 146.80 | 145.10 | 146.00 | 139.93 | 591 |
| 2024-12-16 | 142.90 | 147.80 | 142.90 | 146.90 | 140.79 | 4,393 |
| 2024-12-13 | 144.90 | 149.30 | 143.50 | 148.04 | 141.88 | 3,207 |
| 2024-12-12 | 135.20 | 135.20 | 133.40 | 133.80 | 128.24 | 872 |
| 2024-12-11 | 133.00 | 137.00 | 133.00 | 133.20 | 127.66 | 1,076 |
| 2024-12-10 | 135.50 | 135.50 | 131.90 | 132.80 | 127.28 | 877 |
| 2024-12-09 | 135.60 | 137.40 | 135.20 | 137.30 | 131.59 | 444 |
| 2024-12-06 | 135.50 | 135.50 | 135.50 | 135.50 | 129.87 | 54 |
| 2024-12-05 | 135.20 | 136.90 | 135.20 | 135.60 | 129.96 | 677 |
| 2024-12-04 | 133.90 | 134.70 | 133.70 | 133.70 | 128.14 | 272 |
| 2024-12-03 | 134.50 | 134.50 | 132.90 | 132.90 | 127.37 | 746 |
| 2024-12-02 | 133.10 | 133.30 | 133.10 | 133.30 | 127.76 | 980 |
| 2024-11-29 | 129.40 | 129.40 | 128.90 | 128.90 | 123.54 | 84 |
| 2024-11-27 | 129.30 | 129.30 | 129.30 | 129.30 | 123.92 | 28 |
| 2024-11-26 | 130.50 | 130.50 | 129.40 | 130.30 | 124.88 | 777 |
| 2024-11-25 | 128.60 | 131.40 | 128.20 | 131.40 | 125.94 | 207 |
| 2024-11-22 | 127.20 | 127.40 | 127.00 | 127.08 | 121.80 | 966 |
| 2024-11-21 | 126.00 | 126.00 | 125.70 | 125.70 | 120.47 | 182 |
| 2024-11-20 | 129.10 | 129.10 | 129.10 | 129.10 | 123.73 | 34 |
| 2024-11-19 | 127.80 | 127.80 | 127.80 | 127.80 | 122.49 | 70 |
| 2024-11-18 | 128.50 | 128.50 | 127.10 | 127.10 | 121.82 | 955 |
| 2024-11-15 | 130.20 | 130.60 | 128.70 | 128.90 | 123.54 | 1,296 |
| 2024-11-14 | 128.70 | 130.10 | 128.70 | 128.70 | 123.35 | 1,081 |
| 2024-11-13 | 131.10 | 131.50 | 128.60 | 128.70 | 123.35 | 551 |
| 2024-11-12 | 133.20 | 134.70 | 132.80 | 134.70 | 129.10 | 376 |
| 2024-11-11 | 139.20 | 139.20 | 139.00 | 139.00 | 133.22 | 56 |
| 2024-11-08 | 136.80 | 137.30 | 136.00 | 136.80 | 131.11 | 427 |
| 2024-11-07 | 135.30 | 136.00 | 134.00 | 135.51 | 129.87 | 1,365 |
| 2024-11-06 | 137.10 | 137.10 | 136.00 | 136.80 | 131.11 | 228 |
| 2024-11-05 | 137.20 | 137.20 | 135.90 | 135.90 | 130.25 | 453 |
| 2024-11-04 | 138.00 | 138.00 | 137.00 | 137.60 | 131.88 | 89 |
| 2024-11-01 | 135.35 | 135.35 | 135.35 | 135.35 | 129.72 | 91 |
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.