Ambea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.44	11.44	11.44	11.44	11.44	0.79%	-
Feb 19, 2026	11.35	11.35	11.35	11.35	11.35	4.03%	-
Feb 18, 2026	10.91	10.91	10.91	10.91	10.91	2.92%	-
Feb 17, 2026	10.60	10.60	10.60	10.60	10.60	-2.12%	-
Feb 16, 2026	10.83	10.83	10.83	10.83	10.83	-0.73%	-
Feb 13, 2026	10.91	10.91	10.91	10.91	10.91	-2.50%	-
Feb 12, 2026	12.43	12.43	11.19	11.19	11.19	-13.26%	1,000
Feb 11, 2026	12.90	12.90	12.90	12.90	12.90	-1.15%	-
Feb 10, 2026	13.05	13.05	13.05	13.05	13.05	-0.23%	-
Feb 9, 2026	13.08	13.08	13.08	13.08	13.08	1.47%	-
Feb 6, 2026	12.89	12.89	12.89	12.89	12.89	3.12%	-
Feb 5, 2026	12.50	12.50	12.50	12.50	12.50	-0.87%	-
Feb 4, 2026	12.61	12.61	12.61	12.61	12.61	-3.00%	-
Feb 3, 2026	13.00	13.00	13.00	13.00	13.00	-0.15%	-
Feb 2, 2026	12.64	13.02	12.64	13.02	13.02	2.52%	233
Jan 30, 2026	12.70	12.70	12.70	12.70	12.70	-0.55%	-
Jan 29, 2026	12.77	12.77	12.77	12.77	12.77	-1.84%	-
Jan 28, 2026	13.01	13.01	13.01	13.01	13.01	0.77%	-
Jan 27, 2026	12.91	12.91	12.91	12.91	12.91	2.46%	-
Jan 26, 2026	12.60	12.60	12.60	12.60	12.60	1.37%	-
Jan 23, 2026	12.38	12.43	12.38	12.43	12.43	1.39%	100
Jan 22, 2026	12.26	12.26	12.26	12.26	12.26	-0.57%	-
Jan 21, 2026	12.33	12.33	12.33	12.33	12.33	0.33%	-
Jan 20, 2026	12.29	12.29	12.29	12.29	12.29	0.74%	-
Jan 19, 2026	12.20	12.20	12.20	12.20	12.20	0.41%	-
Jan 16, 2026	12.15	12.15	12.15	12.15	12.15	-1.38%	-
Jan 15, 2026	12.32	12.32	12.32	12.32	12.32	-0.32%	-
Jan 14, 2026	12.36	12.36	12.36	12.36	12.36	-2.83%	-
Jan 13, 2026	12.72	12.72	12.72	12.72	12.72	-1.17%	-
Jan 12, 2026	12.87	12.87	12.87	12.87	12.87	-2.28%	-
Jan 9, 2026	13.17	13.17	13.17	13.17	13.17	1.15%	-
Jan 8, 2026	13.02	13.02	13.02	13.02	13.02	1.01%	-
Jan 7, 2026	12.89	12.89	12.89	12.89	12.89	0.70%	-
Jan 6, 2026	12.80	12.80	12.80	12.80	12.80	-1.77%	-
Jan 5, 2026	13.03	13.03	13.03	13.03	13.03	0.85%	8
Jan 2, 2026	12.92	12.92	12.92	12.92	12.92	0.23%	-
Dec 30, 2025	12.89	12.89	12.89	12.89	12.89	-1.60%	-
Dec 29, 2025	12.95	13.10	12.95	13.10	13.10	1.55%	8
Dec 23, 2025	12.90	12.90	12.90	12.90	12.90	-	-
Dec 22, 2025	12.90	12.90	12.90	12.90	12.90	1.65%	-
Dec 19, 2025	12.69	12.69	12.69	12.69	12.69	0.71%	-
Dec 18, 2025	12.60	12.60	12.60	12.60	12.60	-1.72%	-
Dec 17, 2025	12.82	12.82	12.82	12.82	12.82	2.56%	-
Dec 16, 2025	12.50	12.50	12.50	12.50	12.50	-0.32%	-
Dec 15, 2025	12.54	12.54	12.54	12.54	12.54	-1.03%	-
Dec 12, 2025	12.31	12.67	12.31	12.67	12.67	3.01%	200
Dec 11, 2025	12.30	12.30	12.30	12.30	12.30	2.33%	-
Dec 10, 2025	12.02	12.02	12.02	12.02	12.02	-2.75%	-
Dec 9, 2025	11.89	12.36	11.89	12.36	12.36	4.48%	8
Dec 8, 2025	11.83	11.83	11.83	11.83	11.83	-1.91%	-