Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 131.00
+0.70 (0.54%)
Sep 17, 2025, 2:58 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 132.00 | 132.50 | 129.90 | 130.30 | 130.30 | -1.59% | 167,734 |
| Sep 15, 2025 | 135.60 | 135.70 | 132.30 | 132.40 | 132.40 | -2.22% | 140,259 |
| Sep 12, 2025 | 133.40 | 136.30 | 131.60 | 135.40 | 135.40 | 1.42% | 168,225 |
| Sep 11, 2025 | 133.80 | 136.10 | 133.40 | 133.50 | 133.50 | -0.07% | 171,147 |
| Sep 10, 2025 | 131.30 | 134.10 | 131.30 | 133.60 | 133.60 | 1.83% | 136,519 |
| Sep 9, 2025 | 130.40 | 132.20 | 130.20 | 131.20 | 131.20 | 0.61% | 197,258 |
| Sep 8, 2025 | 126.60 | 130.40 | 126.60 | 130.40 | 130.40 | 3.00% | 199,807 |
| Sep 5, 2025 | 126.40 | 128.20 | 125.90 | 126.60 | 126.60 | 0.48% | 166,933 |
| Sep 4, 2025 | 122.90 | 126.40 | 122.90 | 126.00 | 126.00 | 1.61% | 210,933 |
| Sep 3, 2025 | 123.70 | 124.70 | 122.80 | 124.00 | 124.00 | 0.49% | 151,238 |
| Sep 2, 2025 | 125.90 | 125.90 | 123.40 | 123.40 | 123.40 | -2.45% | 180,318 |
| Sep 1, 2025 | 127.60 | 128.00 | 126.00 | 126.50 | 126.50 | -0.86% | 150,562 |
| Aug 29, 2025 | 127.30 | 127.90 | 125.40 | 127.60 | 127.60 | 0.08% | 217,993 |
| Aug 28, 2025 | 130.90 | 130.90 | 127.20 | 127.50 | 127.50 | -2.37% | 228,316 |
| Aug 27, 2025 | 127.90 | 130.60 | 126.80 | 130.60 | 130.60 | -5.57% | 5,385,296 |
| Aug 26, 2025 | 136.90 | 138.30 | 136.00 | 138.30 | 138.30 | 0.44% | 445,768 |
| Aug 25, 2025 | 137.00 | 138.20 | 136.30 | 137.70 | 137.70 | 0.58% | 164,000 |
| Aug 22, 2025 | 136.20 | 138.80 | 135.50 | 136.90 | 136.90 | 0.51% | 180,777 |
| Aug 21, 2025 | 130.20 | 136.60 | 130.20 | 136.20 | 136.20 | 4.85% | 288,995 |
| Aug 20, 2025 | 126.90 | 130.10 | 126.00 | 129.90 | 129.90 | 2.61% | 387,905 |
| Aug 19, 2025 | 121.70 | 127.00 | 120.30 | 126.60 | 126.60 | 10.09% | 535,839 |
| Aug 18, 2025 | 114.70 | 115.20 | 114.10 | 115.00 | 115.00 | 0.26% | 188,370 |
| Aug 15, 2025 | 116.40 | 116.40 | 113.20 | 114.70 | 114.70 | -1.71% | 169,873 |
| Aug 14, 2025 | 119.00 | 119.50 | 116.30 | 116.70 | 116.70 | -1.93% | 146,517 |
| Aug 13, 2025 | 117.60 | 119.30 | 116.40 | 119.00 | 119.00 | 1.02% | 396,722 |
| Aug 12, 2025 | 119.40 | 119.40 | 117.30 | 117.80 | 117.80 | -0.59% | 129,125 |
| Aug 11, 2025 | 119.20 | 119.80 | 117.30 | 118.50 | 118.50 | 0.08% | 434,110 |
| Aug 8, 2025 | 118.70 | 119.40 | 117.30 | 118.40 | 118.40 | -0.59% | 318,895 |
| Aug 7, 2025 | 117.80 | 119.30 | 117.30 | 119.10 | 119.10 | 0.93% | 188,068 |
| Aug 6, 2025 | 119.90 | 121.50 | 117.40 | 118.00 | 118.00 | -1.58% | 142,537 |
| Aug 5, 2025 | 120.00 | 122.00 | 118.20 | 119.90 | 119.90 | -0.58% | 102,043 |
| Aug 4, 2025 | 120.80 | 123.40 | 118.70 | 120.60 | 120.60 | -0.17% | 102,430 |
| Aug 1, 2025 | 122.50 | 122.50 | 120.00 | 120.80 | 120.80 | -1.87% | 82,437 |
| Jul 31, 2025 | 123.30 | 125.10 | 122.70 | 123.10 | 123.10 | 0.98% | 126,579 |
| Jul 30, 2025 | 124.40 | 124.40 | 121.40 | 121.90 | 121.90 | -3.41% | 82,782 |
| Jul 29, 2025 | 120.80 | 126.20 | 120.80 | 126.20 | 126.20 | 4.47% | 83,653 |
| Jul 28, 2025 | 119.90 | 121.10 | 119.90 | 120.80 | 120.80 | 0.75% | 61,618 |
| Jul 25, 2025 | 118.80 | 120.10 | 118.40 | 119.90 | 119.90 | 1.27% | 83,936 |
| Jul 24, 2025 | 116.90 | 118.50 | 116.30 | 118.40 | 118.40 | 1.28% | 76,578 |
| Jul 23, 2025 | 120.00 | 120.00 | 116.50 | 116.90 | 116.90 | -0.09% | 83,098 |
| Jul 22, 2025 | 118.70 | 119.00 | 117.00 | 117.00 | 117.00 | -1.27% | 89,147 |
| Jul 21, 2025 | 118.10 | 119.60 | 117.80 | 118.50 | 118.50 | 0.42% | 100,503 |
| Jul 18, 2025 | 122.00 | 122.00 | 117.90 | 118.00 | 118.00 | -1.58% | 111,335 |
| Jul 17, 2025 | 120.80 | 121.10 | 118.80 | 119.90 | 119.90 | -0.50% | 93,807 |
| Jul 16, 2025 | 119.50 | 122.00 | 119.50 | 120.50 | 120.50 | 1.01% | 70,411 |
| Jul 15, 2025 | 119.90 | 120.60 | 119.00 | 119.30 | 119.30 | -0.58% | 79,760 |
| Jul 14, 2025 | 118.20 | 120.00 | 117.90 | 120.00 | 120.00 | 0.76% | 60,454 |
| Jul 11, 2025 | 120.30 | 120.50 | 118.60 | 119.10 | 119.10 | -1.00% | 84,374 |
| Jul 10, 2025 | 119.50 | 122.50 | 119.20 | 120.30 | 120.30 | 1.18% | 152,331 |
| Jul 9, 2025 | 117.60 | 119.25 | 116.60 | 118.90 | 118.90 | 1.19% | 65,220 |