NOTE AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 206.40 | 213.00 | 202.80 | 212.40 | 203.62 | 85,995 |
| 2022-07-07 | 199.90 | 209.80 | 199.60 | 206.40 | 197.87 | 86,493 |
| 2022-07-06 | 196.70 | 205.00 | 196.00 | 199.70 | 191.44 | 46,850 |
| 2022-07-05 | 192.10 | 199.40 | 191.00 | 196.60 | 188.47 | 34,394 |
| 2022-07-04 | 195.20 | 196.70 | 187.60 | 193.30 | 185.31 | 49,553 |
| 2022-07-01 | 190.00 | 198.60 | 190.00 | 194.20 | 186.17 | 28,558 |
| 2022-06-30 | 199.50 | 199.80 | 187.90 | 193.40 | 185.40 | 69,468 |
| 2022-06-29 | 198.00 | 200.40 | 194.10 | 199.50 | 191.25 | 35,272 |
| 2022-06-28 | 199.00 | 202.40 | 196.00 | 199.80 | 191.54 | 49,117 |
| 2022-06-27 | 193.60 | 201.20 | 193.60 | 199.00 | 190.77 | 89,688 |
| 2022-06-23 | 189.70 | 193.50 | 189.70 | 193.00 | 185.02 | 40,114 |
| 2022-06-22 | 189.80 | 194.10 | 183.80 | 192.00 | 184.06 | 149,774 |
| 2022-06-21 | 188.20 | 194.40 | 187.80 | 192.30 | 184.35 | 51,444 |
| 2022-06-20 | 188.50 | 194.80 | 185.10 | 187.80 | 180.04 | 35,080 |
| 2022-06-17 | 185.10 | 191.50 | 184.80 | 188.50 | 180.71 | 81,365 |
| 2022-06-16 | 194.00 | 194.00 | 181.70 | 184.50 | 176.87 | 82,762 |
| 2022-06-15 | 192.80 | 195.90 | 184.10 | 191.30 | 183.39 | 107,193 |
| 2022-06-14 | 199.30 | 200.20 | 188.60 | 192.80 | 184.83 | 92,527 |
| 2022-06-13 | 200.00 | 200.00 | 192.60 | 198.20 | 190.01 | 91,239 |
| 2022-06-10 | 209.00 | 209.00 | 200.80 | 201.80 | 193.46 | 45,954 |
| 2022-06-09 | 210.00 | 211.20 | 205.60 | 209.00 | 200.36 | 36,627 |
| 2022-06-08 | 206.80 | 211.60 | 205.00 | 210.20 | 201.51 | 89,205 |
| 2022-06-07 | 208.00 | 209.00 | 200.20 | 207.00 | 198.44 | 48,976 |
| 2022-06-03 | 207.40 | 212.00 | 203.80 | 204.20 | 195.76 | 53,380 |
| 2022-06-02 | 205.40 | 208.20 | 202.60 | 207.20 | 198.63 | 34,440 |
| 2022-06-01 | 209.00 | 210.80 | 201.20 | 205.60 | 197.10 | 102,369 |
| 2022-05-31 | 218.00 | 218.00 | 208.40 | 209.60 | 200.93 | 546,807 |
| 2022-05-30 | 224.60 | 228.80 | 214.80 | 218.00 | 208.99 | 111,431 |
| 2022-05-27 | 219.80 | 227.00 | 218.00 | 223.80 | 214.55 | 87,290 |
| 2022-05-25 | 214.20 | 219.00 | 212.40 | 218.60 | 209.56 | 38,177 |
| 2022-05-24 | 218.00 | 224.00 | 213.00 | 214.00 | 205.15 | 81,695 |
| 2022-05-23 | 218.80 | 222.40 | 210.20 | 216.80 | 207.84 | 52,380 |
| 2022-05-20 | 213.20 | 223.00 | 213.20 | 218.20 | 209.18 | 71,013 |
| 2022-05-19 | 207.80 | 212.00 | 202.20 | 212.00 | 203.23 | 82,295 |
| 2022-05-18 | 213.80 | 219.00 | 209.00 | 210.00 | 201.32 | 68,366 |
| 2022-05-17 | 204.80 | 214.40 | 203.40 | 210.00 | 201.32 | 85,335 |
| 2022-05-16 | 192.00 | 203.60 | 192.00 | 201.20 | 192.88 | 89,672 |
| 2022-05-13 | 195.90 | 210.80 | 193.30 | 194.50 | 186.46 | 145,654 |
| 2022-05-12 | 188.40 | 194.40 | 183.10 | 193.20 | 185.21 | 81,251 |
| 2022-05-11 | 187.20 | 194.40 | 186.70 | 191.40 | 183.49 | 87,915 |
| 2022-05-10 | 184.40 | 191.00 | 182.80 | 186.60 | 178.88 | 90,384 |
| 2022-05-09 | 196.50 | 196.50 | 181.10 | 182.80 | 175.24 | 167,218 |
| 2022-05-06 | 196.30 | 199.10 | 192.40 | 199.10 | 190.87 | 80,567 |
| 2022-05-05 | 203.00 | 212.60 | 199.00 | 200.00 | 191.73 | 84,003 |
| 2022-05-04 | 204.00 | 208.20 | 196.20 | 202.60 | 194.22 | 111,097 |
| 2022-05-03 | 202.40 | 207.00 | 200.20 | 203.80 | 195.37 | 56,221 |
| 2022-05-02 | 203.80 | 204.60 | 186.10 | 201.60 | 193.26 | 104,616 |
| 2022-04-29 | 205.00 | 210.00 | 202.20 | 206.40 | 197.87 | 55,504 |
| 2022-04-28 | 212.20 | 218.40 | 200.40 | 201.80 | 193.46 | 121,705 |
| 2022-04-27 | 221.80 | 223.80 | 210.40 | 212.60 | 203.81 | 90,574 |
| 2022-04-26 | 230.00 | 230.60 | 221.20 | 224.00 | 214.74 | 109,980 |
| 2022-04-25 | 216.60 | 226.00 | 211.20 | 225.00 | 215.70 | 154,654 |
| 2022-04-22 | 215.60 | 222.00 | 211.40 | 221.20 | 212.05 | 110,412 |
| 2022-04-21 | 228.00 | 231.40 | 214.00 | 217.40 | 208.41 | 244,008 |
| 2022-04-20 | 232.80 | 242.80 | 225.00 | 228.00 | 218.57 | 881,970 |
| 2022-04-19 | 203.00 | 214.00 | 203.00 | 214.00 | 205.15 | 136,582 |
| 2022-04-14 | 199.00 | 207.20 | 199.00 | 202.80 | 194.41 | 30,227 |
| 2022-04-13 | 196.80 | 199.90 | 191.00 | 199.80 | 191.54 | 62,036 |
| 2022-04-12 | 194.40 | 198.40 | 187.50 | 196.90 | 188.76 | 81,281 |
| 2022-04-11 | 199.80 | 199.80 | 190.20 | 194.30 | 186.27 | 99,112 |
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.