Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 126.40
-1.40 (-1.10%)
Mar 25, 2026, 3:19 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 127.40 | 128.90 | 126.80 | 127.40 | - | -0.31% | 37,456 |
| Mar 24, 2026 | 130.60 | 130.60 | 127.50 | 127.80 | 127.80 | -1.62% | 211,460 |
| Mar 23, 2026 | 127.00 | 133.10 | 125.00 | 129.90 | 129.90 | 0.46% | 204,048 |
| Mar 20, 2026 | 131.70 | 132.50 | 128.20 | 129.30 | 129.30 | -1.90% | 229,725 |
| Mar 19, 2026 | 133.90 | 133.90 | 131.30 | 131.80 | 131.80 | -1.57% | 156,451 |
| Mar 18, 2026 | 134.30 | 136.00 | 133.60 | 133.90 | 133.90 | - | 113,015 |
| Mar 17, 2026 | 134.50 | 134.90 | 133.40 | 133.90 | 133.90 | -0.15% | 180,837 |
| Mar 16, 2026 | 133.00 | 134.10 | 129.70 | 134.10 | 134.10 | 0.75% | 178,099 |
| Mar 13, 2026 | 133.10 | 133.70 | 131.30 | 133.10 | 133.10 | 0.08% | 341,284 |
| Mar 12, 2026 | 133.80 | 134.30 | 132.30 | 133.00 | 133.00 | 0.15% | 201,962 |
| Mar 11, 2026 | 136.10 | 136.10 | 132.70 | 132.80 | 132.80 | -2.14% | 181,373 |
| Mar 10, 2026 | 135.60 | 136.30 | 134.10 | 135.70 | 135.70 | 0.82% | 320,024 |
| Mar 9, 2026 | 131.10 | 134.90 | 129.80 | 134.60 | 134.60 | 1.97% | 347,187 |
| Mar 6, 2026 | 132.60 | 134.20 | 131.50 | 132.00 | 132.00 | - | 248,874 |
| Mar 5, 2026 | 132.50 | 133.90 | 129.50 | 132.00 | 132.00 | 0.23% | 304,009 |
| Mar 4, 2026 | 128.70 | 131.70 | 128.40 | 131.70 | 131.70 | 2.17% | 313,666 |
| Mar 3, 2026 | 128.00 | 128.90 | 125.90 | 128.90 | 128.90 | -0.54% | 405,991 |
| Mar 2, 2026 | 128.00 | 130.20 | 126.30 | 129.60 | 129.60 | -0.31% | 254,753 |
| Feb 27, 2026 | 129.00 | 130.70 | 127.70 | 130.00 | 130.00 | 2.69% | 221,075 |
| Feb 26, 2026 | 123.60 | 126.80 | 123.60 | 126.60 | 126.60 | 2.43% | 209,321 |
| Feb 25, 2026 | 123.20 | 124.20 | 122.50 | 123.60 | 123.60 | 0.41% | 155,049 |
| Feb 24, 2026 | 124.40 | 124.80 | 122.80 | 123.10 | 123.10 | -1.20% | 199,443 |
| Feb 23, 2026 | 124.00 | 125.50 | 122.50 | 124.60 | 124.60 | 0.08% | 235,212 |
| Feb 20, 2026 | 123.30 | 125.10 | 123.10 | 124.50 | 124.50 | 1.14% | 212,969 |
| Feb 19, 2026 | 122.80 | 125.20 | 122.60 | 123.10 | 123.10 | 0.90% | 195,378 |
| Feb 18, 2026 | 117.10 | 122.30 | 116.60 | 122.00 | 122.00 | 3.92% | 433,168 |
| Feb 17, 2026 | 113.80 | 118.50 | 113.10 | 117.40 | 117.40 | 3.16% | 416,279 |
| Feb 16, 2026 | 115.10 | 117.30 | 113.40 | 113.80 | 113.80 | -1.81% | 419,495 |
| Feb 13, 2026 | 116.20 | 119.30 | 115.20 | 115.90 | 115.90 | -0.69% | 788,412 |
| Feb 12, 2026 | 121.80 | 122.30 | 112.70 | 116.70 | 116.70 | -11.86% | 1,325,573 |
| Feb 11, 2026 | 137.10 | 137.20 | 131.30 | 132.40 | 132.40 | -3.78% | 247,286 |
| Feb 10, 2026 | 140.60 | 140.90 | 136.70 | 137.60 | 137.60 | -1.92% | 174,564 |
| Feb 9, 2026 | 139.90 | 141.50 | 139.10 | 140.30 | 140.30 | 0.29% | 306,567 |
| Feb 6, 2026 | 138.40 | 139.90 | 136.80 | 139.90 | 139.90 | 1.08% | 240,059 |
| Feb 5, 2026 | 134.70 | 138.40 | 134.30 | 138.40 | 138.40 | 3.05% | 353,064 |
| Feb 4, 2026 | 133.60 | 135.20 | 133.10 | 134.30 | 134.30 | 0.30% | 539,854 |
| Feb 3, 2026 | 138.60 | 138.60 | 133.00 | 133.90 | 133.90 | -2.90% | 135,842 |
| Feb 2, 2026 | 136.80 | 139.00 | 134.70 | 137.90 | 137.90 | 1.40% | 213,219 |
| Jan 30, 2026 | 136.10 | 138.20 | 135.20 | 136.00 | 136.00 | 0.44% | 199,926 |
| Jan 29, 2026 | 136.00 | 136.70 | 134.60 | 135.40 | 135.40 | -0.37% | 224,307 |
| Jan 28, 2026 | 138.00 | 138.00 | 135.00 | 135.90 | 135.90 | -1.66% | 199,960 |
| Jan 27, 2026 | 138.60 | 140.30 | 138.00 | 138.20 | 138.20 | 0.22% | 119,762 |
| Jan 26, 2026 | 134.50 | 139.10 | 132.80 | 137.90 | 137.90 | 2.60% | 189,184 |
| Jan 23, 2026 | 132.80 | 134.60 | 132.30 | 134.40 | 134.40 | 1.20% | 127,385 |
| Jan 22, 2026 | 131.60 | 134.00 | 131.60 | 132.80 | 132.80 | 1.45% | 140,356 |
| Jan 21, 2026 | 132.60 | 132.70 | 129.10 | 130.90 | 130.90 | -1.80% | 241,980 |
| Jan 20, 2026 | 133.30 | 134.10 | 132.10 | 133.30 | 133.30 | -0.22% | 102,132 |
| Jan 19, 2026 | 134.00 | 134.00 | 131.30 | 133.60 | 133.60 | -0.45% | 108,183 |
| Jan 16, 2026 | 132.00 | 135.00 | 131.50 | 134.20 | 134.20 | 1.90% | 870,603 |
| Jan 15, 2026 | 132.10 | 132.80 | 129.90 | 131.70 | 131.70 | -0.53% | 183,802 |