Stockholm - Free Realtime Quote SEK

Ambea AB (publ) (AMBEA.ST)

Compare
95.70
+2.50
+(2.68%)
As of 1:09:10 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202594.1095.9593.9095.7095.7050,235
Jan 22, 202593.9594.3592.9593.2093.20102,294
Jan 21, 202592.7094.1092.2094.0594.05108,189
Jan 20, 202595.0095.6592.7092.7092.70157,848
Jan 17, 202594.8095.8594.8095.0595.0562,760
Jan 16, 202593.3594.6093.3594.3594.3581,112
Jan 15, 202590.9093.4590.8093.4593.45107,595
Jan 14, 202589.7092.2089.7090.9590.95140,079
Jan 13, 202592.9593.3589.6090.2090.20218,438
Jan 10, 202594.0094.4093.0593.1593.15187,650
Jan 9, 202592.0094.8092.0094.3594.35123,324
Jan 8, 202591.0092.0088.9591.6091.60291,823
Jan 7, 202598.8599.4591.1091.5091.50463,051
Jan 3, 202598.2599.1097.5098.8598.85110,172
Jan 2, 202595.9098.2095.8097.2597.25100,699
Dec 30, 202495.2096.5594.1596.5596.55116,471
Dec 27, 202496.5596.8095.6595.8595.85104,392
Dec 23, 202496.8097.3095.9596.5596.5570,679
Dec 20, 202496.9597.1595.4097.1597.15225,657
Dec 19, 202496.3097.7595.7597.2597.25111,881
Dec 18, 202496.8598.2096.3598.0598.05121,420
Dec 17, 202499.8599.8595.5096.8596.85286,716
Dec 16, 202497.75100.7097.20100.20100.20237,406
Dec 13, 202499.3099.4597.5597.6597.65121,961
Dec 12, 202498.6599.2097.6598.4598.45137,940
Dec 11, 202499.75100.0098.5598.6598.65144,979
Dec 10, 2024101.90102.4098.7099.6099.60125,028
Dec 9, 2024102.20102.80100.80102.00102.00202,214
Dec 6, 2024101.00102.50100.70102.20102.20198,711
Dec 5, 2024100.00101.5099.75101.00101.00710,903
Dec 4, 202496.8599.8596.8099.3099.30394,343
Dec 3, 202497.3597.5096.5596.8596.8574,921
Dec 2, 202495.9598.0095.7097.3597.35300,727
Nov 29, 202495.6096.7095.1596.0096.00190,943
Nov 28, 202495.5096.5094.7095.8595.85102,785
Nov 27, 202493.9595.6593.7095.4095.4083,897
Nov 26, 202494.8594.8591.7094.0094.00105,357
Nov 25, 202493.8095.4092.8095.4095.40392,906
Nov 22, 202493.2594.1592.3093.8093.8098,656
Nov 21, 202492.4093.3090.9593.2093.2096,331
Nov 20, 202493.0093.6092.3092.8092.8083,202
Nov 19, 202494.0094.8591.2092.8592.85112,073
Nov 18, 202494.2094.5092.7594.0594.05146,099
Nov 15, 202495.0095.7094.0594.4094.40140,048
Nov 14, 202496.0096.9595.0595.4595.45116,849
Nov 13, 202495.8096.0094.9095.4595.45108,828
Nov 12, 202498.2598.8095.5595.5595.55110,677
Nov 11, 202499.75100.3095.3098.1098.10259,128
Nov 8, 2024100.00100.8097.6599.3099.30468,085
Nov 7, 202495.1099.4595.1098.0098.00764,816
Nov 6, 202495.40100.7093.4595.0095.00827,485
Nov 5, 202489.2590.6086.9088.7588.75202,629
Nov 4, 202490.0591.6589.7090.0090.00104,312
Nov 1, 202490.6591.7089.9090.0590.0562,879
Oct 31, 202492.0592.5590.4591.1591.15182,160
Oct 30, 202493.3593.5591.6092.0592.05116,312
Oct 29, 202494.5095.4593.3593.3593.35118,505
Oct 28, 202493.0094.7092.8094.5094.50194,595
Oct 25, 202492.2593.7591.5092.9592.95100,713
Oct 24, 202490.3593.3590.0592.2592.25144,024
Oct 23, 202491.5092.1590.3090.3590.35112,165
Oct 22, 202492.3092.3089.7591.5091.50137,260
Oct 21, 202491.4092.7591.1092.3092.30109,189
Oct 18, 202491.9592.4591.2591.4091.4078,941
Oct 17, 202493.0093.0090.8592.0592.05125,041
Oct 16, 202489.5092.9588.9592.5592.55217,147
Oct 15, 202486.9089.1086.3588.9088.90202,853
Oct 14, 202487.3087.9586.0086.9086.9097,181
Oct 11, 202486.7588.0085.9588.0088.00147,785
Oct 10, 202488.0088.0085.7586.7586.75163,158
Oct 9, 202488.5588.5587.0088.0088.00104,223
Oct 8, 202488.3090.5087.9088.5588.55137,287
Oct 7, 202489.0089.2087.6588.2588.25101,792
Oct 4, 202488.0089.1087.3088.7088.70121,583
Oct 3, 202490.2090.6087.2588.0088.00200,044
Oct 2, 202490.1090.5589.5590.5590.55101,160
Oct 1, 202490.0090.8089.7090.1090.10100,808
Sep 30, 202488.7590.8588.7590.0090.00199,294
Sep 27, 202489.0089.2587.6088.6588.65212,570
Sep 26, 202490.0090.5589.2589.4589.45209,282
Sep 25, 202489.8590.7589.8090.0090.00119,404
Sep 24, 202491.5092.0089.5089.8589.85155,702
Sep 23, 202491.0092.2590.8091.3591.35237,959
Sep 20, 202490.5091.2590.0591.0091.00299,640
Sep 19, 202490.6590.8589.7090.5590.55205,765
Sep 18, 202490.4090.8589.0590.4590.45144,861
Sep 17, 202490.5091.0089.8090.0590.05191,230
Sep 16, 202489.9590.5088.7590.5090.50413,261
Sep 13, 202490.3590.3589.0089.3589.35156,024
Sep 12, 202490.1090.5589.3090.3590.35177,329
Sep 11, 202490.5090.5089.2089.2089.20276,879
Sep 10, 202488.8090.9588.7090.5090.50276,740
Sep 9, 202488.0088.8086.3088.8088.80209,348
Sep 6, 202487.6589.3586.8588.1088.10228,676
Sep 5, 202488.9589.0086.9087.6087.60222,424
Sep 4, 202486.0089.1085.9089.0089.00227,539
Sep 3, 202491.3091.3585.8587.3087.30301,388
Sep 2, 202491.5592.9590.8091.6591.65228,691
Aug 30, 202490.6091.9090.5091.2091.202,320,656
Aug 29, 202490.4590.8590.0590.6090.60230,778
Aug 28, 202488.9090.9588.9090.5090.50225,133
Aug 27, 202490.6090.6087.6088.6588.65384,399
Aug 26, 202487.0090.6586.9590.6090.60454,876
Aug 23, 202487.8588.0086.7086.9586.95224,702
Aug 22, 202485.6587.9585.1587.2087.20377,942
Aug 21, 202487.0088.0084.9585.6585.65460,307
Aug 20, 202484.4586.6084.1586.5086.501,050,247
Aug 19, 202483.9084.9582.6084.2084.20718,849
Aug 16, 202483.6585.0081.2583.5083.502,311,481
Aug 15, 202478.0079.9077.5079.9079.90114,545
Aug 14, 202480.2080.2078.0079.0079.00121,116
Aug 13, 202479.4580.8078.6080.2580.25275,277
Aug 12, 202478.3579.2577.9079.2579.25333,726
Aug 9, 202476.9078.5576.9078.3078.3089,332
Aug 8, 202476.3576.9075.3076.9076.9076,446
Aug 7, 202476.8077.7076.5576.9076.9085,251
Aug 6, 202475.7577.2574.0575.8075.80169,872
Aug 5, 202473.0075.9572.0075.5575.55364,322
Aug 2, 202477.7078.2575.4577.1077.10183,715
Aug 1, 202479.5080.1078.0078.1578.1594,785
Jul 31, 202479.8079.9578.9079.7579.75180,192
Jul 30, 202479.0579.8078.3079.8079.8058,958
Jul 29, 202478.7579.9578.6079.3079.30146,302
Jul 26, 202479.1079.1078.1578.7578.75180,197
Jul 25, 202479.3579.3577.6579.2079.20109,881
Jul 24, 202480.9080.9079.4580.3080.3080,371
Jul 23, 202480.8581.2580.0081.0081.00142,132
Jul 22, 202479.0580.9078.2580.9080.90198,296
Jul 19, 202479.2579.6577.7579.0579.0590,339
Jul 18, 202477.3079.8076.7579.8079.80153,049
Jul 17, 202477.1577.8076.7577.3077.30123,742
Jul 16, 202476.2078.4575.5577.6577.65122,981
Jul 15, 202476.0077.2575.3576.2076.2096,985
Jul 12, 202476.1576.7575.1576.0576.05249,972
Jul 11, 202473.4576.9073.4576.1576.15251,967
Jul 10, 202474.4574.8072.5573.4073.40311,292
Jul 9, 202476.4076.4074.3574.4574.45151,400
Jul 8, 202479.4079.4075.3576.8076.80336,093
Jul 5, 202478.9580.2578.8079.4079.40181,832
Jul 4, 202479.1579.1578.4578.5578.5567,171
Jul 3, 202479.8079.8078.6579.1579.15255,796
Jul 2, 202478.6079.3078.0079.3079.30191,390
Jul 1, 202477.8079.1577.2078.6078.60230,152
Jun 28, 202477.8578.7577.1578.4078.40215,084
Jun 27, 202477.2077.6576.0077.6577.65170,830
Jun 26, 202477.5078.4076.7077.2077.20221,563
Jun 25, 202475.3077.2075.3076.6076.60215,725
Jun 24, 202476.7077.0074.9075.3575.35207,141
Jun 20, 202474.6577.1074.3576.7076.70382,683
Jun 19, 202476.5076.5074.5574.6574.65195,939
Jun 18, 202476.0076.8575.4576.5076.50261,548
Jun 17, 202474.8075.6074.0575.4575.45193,542
Jun 14, 202475.5076.4074.2074.6574.65259,351
Jun 13, 202475.9076.4074.4574.9574.95289,245
Jun 12, 202472.2575.8072.2075.7075.70385,822
Jun 11, 202473.4073.4071.1572.0572.05249,871
Jun 10, 202472.8573.4072.3073.4073.40181,283
Jun 7, 202473.0073.0572.3572.7572.75360,945
Jun 5, 202472.9573.1072.2073.0073.00391,922
Jun 4, 202472.3573.1071.8072.5072.50282,468
Jun 3, 202472.9573.2571.9572.3572.35233,049
May 31, 202471.8073.1570.9572.8572.85354,982
May 30, 202469.6071.6069.3571.6071.60574,409
May 29, 202471.1071.6069.6069.7069.70222,504
May 28, 202471.6572.3571.1071.6071.60177,092
May 27, 202470.7571.8070.1571.6571.65195,174
May 24, 202466.7570.9566.5070.7070.70628,720
May 23, 202465.0068.0564.8067.1567.155,344,935
May 22, 202467.9068.2565.9565.9565.95256,649
May 21, 202466.7568.5066.3066.9566.95265,474
May 20, 202465.5067.0065.2066.6566.65159,238
May 17, 202465.0066.3064.6065.5065.50282,603
May 16, 2024 1.50 Dividend
May 16, 202466.9066.9064.9565.0565.05228,992
May 15, 202467.8068.1066.8566.8565.35502,486
May 14, 202470.0070.0067.7567.8066.28285,650
May 13, 202469.5070.7067.8068.1566.62290,887
May 10, 202468.9071.0568.9069.5067.94397,516
May 8, 202468.8068.9567.6067.9566.43182,501
May 7, 202466.8068.8066.7568.7567.21716,622
May 6, 202464.9567.5063.9566.6565.15629,273
May 3, 202466.6067.0063.7564.8563.39791,007
May 2, 202463.4564.0562.0062.4561.05183,795
Apr 30, 202463.4063.4562.1063.4562.03174,061
Apr 29, 202462.8064.0062.7563.2061.78212,224
Apr 26, 202462.3563.4062.3063.4061.98179,282
Apr 25, 202462.9063.3561.6062.2060.80154,602
Apr 24, 202465.3065.6561.8062.3060.90430,092
Apr 23, 202463.5064.6562.9564.4062.95154,768
Apr 22, 202464.2064.6563.3063.5062.0869,688
Apr 19, 202462.2064.1061.5563.9562.52165,579
Apr 18, 202465.5065.5062.2562.9061.4999,584
Apr 17, 202464.2065.4564.2064.6063.1592,651
Apr 16, 202464.5065.1563.8064.9063.44152,149
Apr 15, 202464.9565.7064.8565.1063.64149,438
Apr 12, 202465.5065.9564.9065.0063.54152,181
Apr 11, 202465.4065.4064.3065.4063.93142,988
Apr 10, 202464.3065.4564.0564.9063.44167,303
Apr 9, 202465.0065.3063.9064.0562.61117,391
Apr 8, 202464.8065.7064.7065.1563.69180,607
Apr 5, 202465.1065.3064.3064.6063.15196,320
Apr 4, 202464.5065.4564.3565.2063.74194,088
Apr 3, 202463.0565.1063.0564.8563.39237,366
Apr 2, 202463.7563.8061.8062.9061.49233,690
Mar 28, 202463.3064.1562.9063.7562.32153,388
Mar 27, 202464.8065.5063.3563.3561.93124,328
Mar 26, 202464.5064.9063.3064.8063.35178,663
Mar 25, 202464.1064.8563.7064.1562.71240,445
Mar 22, 202463.5564.3563.1064.1062.66222,287
Mar 21, 202463.5063.9062.6563.2561.83201,361
Mar 20, 202463.3063.5062.5062.7061.29195,744
Mar 19, 202461.6063.4561.4563.3061.88296,751
Mar 18, 202461.6562.1561.2061.8060.41246,357
Mar 15, 202459.8562.1059.8061.6560.27495,803
Mar 14, 202459.7560.2059.4559.7058.36469,591
Mar 13, 202458.0060.1557.6559.7558.412,081,272
Mar 12, 202461.4062.6060.8062.6061.20210,681
Mar 11, 202461.0062.0060.3061.4060.02167,466
Mar 8, 202460.6061.2060.3060.9559.58133,427
Mar 7, 202462.1562.1560.3060.6059.24153,443
Mar 6, 202459.8061.2559.4560.7059.34265,557
Mar 5, 202461.3561.4059.7559.8058.46320,647
Mar 4, 202461.8562.9560.9061.3559.97286,322
Mar 1, 202462.1063.3061.5061.8560.46298,630
Feb 29, 202461.3061.9060.5061.2559.88209,708
Feb 28, 202460.8061.3560.3561.2059.83153,995
Feb 27, 202460.4060.8059.6060.7559.39176,236
Feb 26, 202459.1560.4559.1560.4059.04284,607
Feb 23, 202458.4559.3057.6559.1557.82171,535
Feb 22, 202457.8558.7557.1558.4557.14151,340
Feb 21, 202457.8558.4556.7057.8556.55205,459
Feb 20, 202459.1059.1056.6057.8556.55302,058
Feb 19, 202459.7560.0058.3059.1057.77166,909
Feb 16, 202459.2060.1058.4059.7558.41373,605
Feb 15, 202459.0059.2057.4559.2057.87274,649
Feb 14, 202456.2059.2556.0559.0057.68314,664
Feb 13, 202457.6557.9056.2057.3056.01496,276
Feb 12, 202457.1557.9055.9557.6556.36250,692
Feb 9, 202457.3559.6554.5556.0554.79673,268
Feb 8, 202455.0058.9054.4556.9555.671,291,106
Feb 7, 202450.2551.2049.6450.4549.32117,447
Feb 6, 202451.0051.3550.0050.2549.1293,586
Feb 5, 202451.2552.0051.0051.0549.9080,530
Feb 2, 202452.0552.5551.1551.2550.1060,565
Feb 1, 202452.8552.9552.0052.1550.98163,229
Jan 31, 202451.4053.2551.4052.8551.66129,996
Jan 30, 202451.0551.8051.0551.1049.9587,704
Jan 29, 202451.3052.0050.6551.0549.90126,056
Jan 26, 202450.0550.7049.3450.6049.46114,342
Jan 25, 202450.6051.0049.7650.0548.93181,256
Jan 24, 202451.2052.0550.6050.9549.81169,818
Jan 23, 202453.4053.4051.1051.1049.95299,812

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.