NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 135.35 | 135.35 | 135.35 | 135.35 | 129.72 | 91 |
| 2024-10-31 | 135.20 | 137.50 | 135.00 | 136.90 | 131.21 | 557 |
| 2024-10-30 | 138.40 | 138.40 | 135.70 | 137.60 | 131.88 | 2,085 |
| 2024-10-29 | 133.90 | 138.70 | 133.90 | 138.20 | 132.45 | 1,369 |
| 2024-10-28 | 133.60 | 134.10 | 131.58 | 131.58 | 126.11 | 513 |
| 2024-10-25 | 128.20 | 128.40 | 127.60 | 128.05 | 122.73 | 543 |
| 2024-10-24 | 126.20 | 128.14 | 126.20 | 128.14 | 122.81 | 473 |
| 2024-10-23 | 127.50 | 127.50 | 127.50 | 127.50 | 122.20 | 134 |
| 2024-10-22 | 126.50 | 129.10 | 126.50 | 128.70 | 123.35 | 954 |
| 2024-10-21 | 127.70 | 127.70 | 125.40 | 126.40 | 121.14 | 706 |
| 2024-10-18 | 127.30 | 129.50 | 127.10 | 127.10 | 121.82 | 1,395 |
| 2024-10-17 | 129.70 | 130.30 | 128.39 | 129.63 | 124.24 | 3,304 |
| 2024-10-16 | 132.50 | 132.50 | 128.00 | 128.64 | 123.29 | 2,010 |
| 2024-10-15 | 131.60 | 135.90 | 131.60 | 135.34 | 129.71 | 2,568 |
| 2024-10-14 | 124.90 | 130.90 | 124.90 | 129.22 | 123.84 | 6,450 |
| 2024-10-11 | 118.70 | 119.00 | 118.10 | 119.00 | 114.05 | 1,997 |
| 2024-10-10 | 115.10 | 116.80 | 115.10 | 116.80 | 111.94 | 1,327 |
| 2024-10-09 | 115.20 | 116.20 | 115.20 | 115.90 | 111.08 | 1,120 |
| 2024-10-08 | 115.00 | 115.10 | 114.40 | 115.00 | 110.22 | 1,135 |
| 2024-10-07 | 114.70 | 115.30 | 114.60 | 115.30 | 110.51 | 1,627 |
| 2024-10-04 | 113.90 | 114.70 | 113.90 | 114.70 | 109.93 | 418 |
| 2024-10-03 | 114.30 | 114.30 | 113.30 | 113.60 | 108.88 | 899 |
| 2024-10-02 | 114.60 | 115.20 | 114.60 | 114.71 | 109.94 | 230 |
| 2024-10-01 | 113.90 | 117.00 | 113.90 | 115.44 | 110.64 | 2,445 |
| 2024-09-30 | 115.90 | 115.90 | 113.00 | 114.00 | 109.26 | 600 |
| 2024-09-27 | 115.70 | 115.70 | 115.05 | 115.05 | 110.26 | 414 |
| 2024-09-26 | 113.20 | 115.10 | 113.20 | 114.40 | 109.64 | 672 |
| 2024-09-25 | 111.80 | 112.90 | 111.00 | 111.60 | 106.96 | 1,527 |
| 2024-09-24 | 112.10 | 112.10 | 111.10 | 111.20 | 106.58 | 1,409 |
| 2024-09-23 | 112.00 | 112.20 | 111.70 | 112.20 | 107.53 | 165 |
| 2024-09-20 | 113.80 | 114.30 | 113.20 | 113.20 | 108.49 | 2,701 |
| 2024-09-19 | 114.00 | 116.10 | 111.60 | 112.68 | 107.99 | 15,610 |
| 2024-09-18 | 132.70 | 132.70 | 131.10 | 131.10 | 125.65 | 430 |
| 2024-09-17 | 129.40 | 130.90 | 129.40 | 130.90 | 125.46 | 66 |
| 2024-09-16 | 129.00 | 129.20 | 129.00 | 129.20 | 123.83 | 130 |
| 2024-09-13 | 128.20 | 130.90 | 128.20 | 130.90 | 125.46 | 1,347 |
| 2024-09-12 | 127.20 | 127.50 | 126.60 | 126.90 | 121.62 | 516 |
| 2024-09-11 | 128.60 | 129.00 | 126.60 | 127.00 | 121.72 | 662 |
| 2024-09-10 | 129.60 | 129.60 | 129.60 | 129.60 | 124.21 | 10 |
| 2024-09-06 | 128.50 | 128.70 | 128.50 | 128.70 | 123.35 | 170 |
| 2024-09-05 | 131.10 | 131.10 | 131.10 | 131.10 | 125.65 | 59 |
| 2024-09-04 | 129.20 | 132.80 | 129.20 | 132.20 | 126.70 | 1,258 |
| 2024-09-03 | 133.00 | 133.40 | 131.70 | 131.70 | 126.22 | 367 |
| 2024-09-02 | 134.00 | 134.00 | 132.80 | 134.00 | 128.43 | 5,292 |
| 2024-08-30 | 135.50 | 137.70 | 135.50 | 136.70 | 131.02 | 775 |
| 2024-08-29 | 130.00 | 131.70 | 130.00 | 131.20 | 125.74 | 63 |
| 2024-08-28 | 129.40 | 129.40 | 128.20 | 128.30 | 122.97 | 1,744 |
| 2024-08-27 | 132.10 | 132.10 | 129.90 | 130.30 | 124.88 | 555 |
| 2024-08-23 | 133.40 | 136.00 | 133.00 | 135.10 | 129.48 | 513 |
| 2024-08-22 | 133.20 | 134.70 | 133.20 | 133.30 | 127.76 | 147 |
| 2024-08-21 | 133.80 | 134.30 | 132.90 | 132.90 | 127.37 | 220 |
| 2024-08-20 | 137.00 | 137.00 | 134.30 | 134.30 | 128.72 | 433 |
| 2024-08-19 | 135.30 | 136.60 | 135.30 | 136.10 | 130.44 | 184 |
| 2024-08-16 | 137.10 | 137.10 | 137.10 | 137.10 | 131.40 | 12 |
| 2024-08-15 | 138.40 | 138.70 | 138.40 | 138.70 | 132.93 | 345 |
| 2024-08-14 | 135.90 | 138.20 | 135.70 | 137.10 | 131.40 | 474 |
| 2024-08-13 | 133.40 | 136.00 | 133.40 | 135.60 | 129.96 | 333 |
| 2024-08-12 | 136.00 | 137.70 | 136.00 | 137.20 | 131.50 | 163 |
| 2024-08-09 | 135.00 | 136.50 | 134.90 | 134.90 | 129.29 | 94 |
| 2024-08-08 | 131.40 | 133.90 | 131.40 | 133.41 | 127.86 | 678 |
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.