Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 128.70
-1.50 (-1.15%)
Oct 31, 2025, 12:59 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 129.90 | 130.00 | 126.60 | 128.70 | 128.70 | -1.15% | 88,093 |
| Oct 30, 2025 | 127.90 | 131.50 | 127.60 | 130.20 | 130.20 | 2.04% | 221,131 |
| Oct 29, 2025 | 127.00 | 129.10 | 126.90 | 127.60 | 127.60 | 0.55% | 72,458 |
| Oct 28, 2025 | 126.70 | 127.80 | 125.50 | 126.90 | 126.90 | -0.24% | 129,916 |
| Oct 27, 2025 | 125.00 | 128.50 | 124.40 | 127.20 | 127.20 | 1.84% | 127,072 |
| Oct 24, 2025 | 123.10 | 126.70 | 122.90 | 124.90 | 124.90 | 1.46% | 166,852 |
| Oct 23, 2025 | 120.50 | 123.50 | 120.20 | 123.10 | 123.10 | 1.65% | 98,792 |
| Oct 22, 2025 | 122.70 | 123.30 | 120.90 | 121.10 | 121.10 | -1.30% | 238,153 |
| Oct 21, 2025 | 123.80 | 124.00 | 122.50 | 122.70 | 122.70 | -0.81% | 75,710 |
| Oct 20, 2025 | 126.90 | 127.40 | 122.50 | 123.70 | 123.70 | -2.52% | 179,114 |
| Oct 17, 2025 | 125.00 | 127.70 | 123.80 | 126.90 | 126.90 | 1.60% | 120,062 |
| Oct 16, 2025 | 125.70 | 125.90 | 124.00 | 124.90 | 124.90 | -0.64% | 99,876 |
| Oct 15, 2025 | 125.90 | 126.60 | 124.40 | 125.70 | 125.70 | -0.08% | 152,171 |
| Oct 14, 2025 | 126.30 | 126.30 | 123.90 | 125.80 | 125.80 | -0.55% | 102,747 |
| Oct 13, 2025 | 127.10 | 127.80 | 125.30 | 126.50 | 126.50 | -0.08% | 94,729 |
| Oct 10, 2025 | 128.00 | 129.50 | 126.60 | 126.60 | 126.60 | -1.56% | 111,758 |
| Oct 9, 2025 | 127.00 | 129.40 | 126.30 | 128.60 | 128.60 | 1.42% | 208,602 |
| Oct 8, 2025 | 130.50 | 131.00 | 126.00 | 126.80 | 126.80 | -2.76% | 172,338 |
| Oct 7, 2025 | 130.70 | 132.20 | 130.30 | 130.40 | 130.40 | 0.31% | 87,190 |
| Oct 6, 2025 | 128.30 | 130.70 | 127.70 | 130.00 | 130.00 | 1.33% | 120,578 |
| Oct 3, 2025 | 129.20 | 130.70 | 128.10 | 128.30 | 128.30 | -0.54% | 142,674 |
| Oct 2, 2025 | 134.00 | 134.90 | 128.60 | 129.00 | 129.00 | -3.66% | 148,448 |
| Oct 1, 2025 | 135.90 | 135.90 | 133.70 | 133.90 | 133.90 | -1.47% | 114,057 |
| Sep 30, 2025 | 133.30 | 135.90 | 132.80 | 135.90 | 135.90 | 2.18% | 127,359 |
| Sep 29, 2025 | 132.50 | 133.60 | 131.00 | 133.00 | 133.00 | 0.38% | 107,576 |
| Sep 26, 2025 | 133.20 | 133.70 | 131.80 | 132.50 | 132.50 | 0.08% | 107,090 |
| Sep 25, 2025 | 132.00 | 133.20 | 130.80 | 132.40 | 132.40 | 0.30% | 136,857 |
| Sep 24, 2025 | 132.20 | 132.60 | 131.20 | 132.00 | 132.00 | -0.38% | 81,157 |
| Sep 23, 2025 | 134.00 | 134.30 | 132.10 | 132.50 | 132.50 | -0.38% | 60,847 |
| Sep 22, 2025 | 133.70 | 133.70 | 131.30 | 133.00 | 133.00 | -0.52% | 151,815 |
| Sep 19, 2025 | 132.70 | 133.80 | 132.00 | 133.70 | 133.70 | 0.91% | 244,663 |
| Sep 18, 2025 | 130.10 | 132.70 | 130.10 | 132.50 | 132.50 | 1.84% | 114,910 |
| Sep 17, 2025 | 130.30 | 131.30 | 129.40 | 130.10 | 130.10 | -0.15% | 79,229 |
| 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 |