Ambea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	11.85	12.06	11.85	12.06	12.06	-	8
Dec 4, 2025	12.06	12.06	12.06	12.06	12.06	0.75%	-
Dec 3, 2025	11.97	11.97	11.97	11.97	11.97	-3.93%	-
Dec 2, 2025	12.55	12.55	12.46	12.46	12.46	-1.74%	12
Dec 1, 2025	12.68	12.68	12.68	12.68	12.68	1.12%	-
Nov 28, 2025	12.54	12.54	12.54	12.54	12.54	1.54%	-
Nov 27, 2025	12.35	12.35	12.35	12.35	12.35	-0.32%	-
Nov 26, 2025	12.39	12.39	12.39	12.39	12.39	2.48%	-
Nov 25, 2025	12.09	12.09	12.09	12.09	12.09	1.43%	-
Nov 24, 2025	11.92	11.92	11.92	11.92	11.92	4.65%	-
Nov 21, 2025	11.39	11.39	11.39	11.39	11.39	-1.21%	-
Nov 20, 2025	11.53	11.53	11.53	11.53	11.53	0.87%	-
Nov 19, 2025	11.43	11.43	11.43	11.43	11.43	0.88%	-
Nov 18, 2025	11.33	11.33	11.33	11.33	11.33	-1.99%	-
Nov 17, 2025	11.56	11.56	11.56	11.56	11.56	0.09%	-
Nov 14, 2025	11.55	11.55	11.55	11.55	11.55	0.17%	-
Nov 13, 2025	11.53	11.53	11.53	11.53	11.53	-0.09%	-
Nov 12, 2025	11.54	11.54	11.54	11.54	11.54	1.41%	-
Nov 11, 2025	11.38	11.38	11.38	11.38	11.38	-1.64%	-
Nov 10, 2025	11.57	11.57	11.57	11.57	11.57	4.05%	-
Nov 7, 2025	11.12	11.12	11.12	11.12	11.12	1.55%	-
Nov 6, 2025	10.95	10.95	10.95	10.95	10.95	-4.20%	-
Nov 5, 2025	11.43	11.43	11.43	11.43	11.43	1.15%	-
Nov 4, 2025	11.30	11.30	11.30	11.30	11.30	-2.92%	-
Nov 3, 2025	11.64	11.64	11.64	11.64	11.64	-1.10%	-
Oct 31, 2025	11.77	11.77	11.77	11.77	11.77	-0.51%	-
Oct 30, 2025	11.57	11.83	11.57	11.83	11.83	2.96%	-
Oct 29, 2025	11.49	11.49	11.49	11.49	11.49	-0.09%	-
Oct 28, 2025	11.50	11.50	11.50	11.50	11.50	-0.09%	-
Oct 27, 2025	11.37	11.51	11.37	11.51	11.51	2.68%	-