Skip to main content
logo
Ambea AB (publ) (STO:AMBEA)
Sweden flag Sweden · Delayed Price · Currency is SEK
129.10
-0.90 (-0.69%)
At close: Mar 2, 2026

Ambea AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026128.00130.20126.30129.60--0.31%145,527
Feb 27, 2026129.00130.70127.70130.00130.002.69%221,075
Feb 26, 2026123.60126.80123.60126.60126.602.43%209,321
Feb 25, 2026123.20124.20122.50123.60123.600.41%155,049
Feb 24, 2026124.40124.80122.80123.10123.10-1.20%196,184
Feb 23, 2026124.00125.50122.50124.60124.600.08%235,212
Feb 20, 2026123.30125.10123.10124.50124.501.14%212,969
Feb 19, 2026122.80125.20122.60123.10123.100.90%195,378
Feb 18, 2026117.10122.30116.60122.00122.003.92%433,168
Feb 17, 2026113.80118.50113.10117.40117.403.16%412,269
Feb 16, 2026115.10117.30113.40113.80113.80-1.81%419,495
Feb 13, 2026116.20119.30115.20115.90115.90-0.69%788,412
Feb 12, 2026121.80122.30112.70116.70116.70-11.86%1,245,294
Feb 11, 2026137.10137.20131.30132.40132.40-3.78%247,286
Feb 10, 2026140.60140.90136.70137.60137.60-1.92%174,564
Feb 9, 2026139.90141.50139.10140.30140.300.29%306,567
Feb 6, 2026138.40139.90136.80139.90139.901.08%240,059
Feb 5, 2026134.70138.40134.30138.40138.403.05%349,430
Feb 4, 2026133.60135.20133.10134.30134.300.30%539,854
Feb 3, 2026138.60138.60133.00133.90133.90-2.90%135,842
Feb 2, 2026136.80139.00134.70137.90137.901.40%213,219
Jan 30, 2026136.10138.20135.20136.00136.000.44%199,926
Jan 29, 2026136.00136.70134.60135.40135.40-0.37%224,307
Jan 28, 2026138.00138.00135.00135.90135.90-1.66%199,960
Jan 27, 2026138.60140.30138.00138.20138.200.22%116,078
Jan 26, 2026134.50139.10132.80137.90137.902.60%189,184
Jan 23, 2026132.80134.60132.30134.40134.401.20%121,470
Jan 22, 2026131.60134.00131.60132.80132.801.45%134,234
Jan 21, 2026132.60132.70129.10130.90130.90-1.80%241,980
Jan 20, 2026133.30134.10132.10133.30133.30-0.22%102,132
Jan 19, 2026134.00134.00131.30133.60133.60-0.45%98,810
Jan 16, 2026132.00135.00131.50134.20134.201.90%238,168
Jan 15, 2026132.10132.80129.90131.70131.70-0.53%180,158
Jan 14, 2026133.90134.40132.30132.40132.40-1.12%435,861
Jan 13, 2026137.40137.40133.60133.90133.90-2.41%168,044
Jan 12, 2026140.00140.00136.30137.20137.20-1.51%227,962
Jan 9, 2026142.40142.40139.00139.30139.30-1.90%145,905
Jan 8, 2026141.60143.30141.30142.00142.000.35%159,482
Jan 7, 2026138.00141.70137.00141.50141.502.31%195,284
Jan 5, 2026138.90139.70137.20138.30138.30-0.36%63,057
Jan 2, 2026141.60142.00138.70138.80138.80-1.77%137,798
Dec 30, 2025140.80141.50139.90141.30141.300.36%69,778
Dec 29, 2025140.90141.40139.30140.80140.80-0.35%98,437
Dec 23, 2025141.40141.50139.50141.30141.30-0.07%107,412
Dec 22, 2025141.70142.10140.20141.40141.40-0.21%127,484
Dec 19, 2025139.90143.60139.80141.70141.701.36%283,243
Dec 18, 2025139.40139.80138.20139.80139.800.65%50,866
Dec 17, 2025140.10140.90138.20138.90138.90-0.79%182,680
Dec 16, 2025138.50140.80138.40140.00140.001.08%197,146
Dec 15, 2025137.40139.30137.40138.50138.500.80%351,388