Ambea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	141.40	141.50	139.50	141.30	141.30	-0.07%	107,412
Dec 22, 2025	141.70	142.10	140.20	141.40	141.40	-0.21%	127,484
Dec 19, 2025	139.90	143.60	139.80	141.70	141.70	1.36%	283,243
Dec 18, 2025	139.40	139.80	138.20	139.80	139.80	0.65%	50,866
Dec 17, 2025	140.10	140.90	138.20	138.90	138.90	-0.79%	182,680
Dec 16, 2025	138.50	140.80	138.40	140.00	140.00	1.08%	197,146
Dec 15, 2025	137.40	139.30	137.40	138.50	138.50	0.80%	351,388
Dec 12, 2025	134.30	138.30	134.30	137.40	137.40	2.16%	236,250
Dec 11, 2025	135.40	136.00	134.40	134.50	134.50	-0.30%	185,107
Dec 10, 2025	132.30	135.80	132.30	134.90	134.90	1.81%	257,312
Dec 9, 2025	131.30	134.10	130.70	132.50	132.50	0.91%	386,096
Dec 8, 2025	131.10	132.70	130.70	131.30	131.30	0.23%	189,083
Dec 5, 2025	131.60	132.00	130.30	131.00	131.00	-0.38%	286,240
Dec 4, 2025	132.70	133.40	129.90	131.50	131.50	-0.75%	291,980
Dec 3, 2025	132.20	132.50	130.40	132.50	132.50	0.38%	432,644
Dec 2, 2025	137.00	137.00	132.00	132.00	132.00	-6.45%	863,692
Dec 1, 2025	141.40	141.50	138.40	141.10	141.10	-	184,475
Nov 28, 2025	139.20	141.10	139.20	141.10	141.10	1.51%	201,447
Nov 27, 2025	137.80	139.20	137.20	139.00	139.00	1.24%	128,556
Nov 26, 2025	137.40	137.90	136.00	137.30	137.30	0.22%	513,613
Nov 25, 2025	135.00	137.30	135.00	137.00	137.00	1.71%	376,441
Nov 24, 2025	131.30	134.70	131.30	134.70	134.70	2.43%	244,272
Nov 21, 2025	127.90	131.70	126.40	131.50	131.50	2.49%	502,893
Nov 20, 2025	128.00	128.70	126.60	128.30	128.30	0.94%	142,063
Nov 19, 2025	127.00	127.10	125.20	127.10	127.10	0.08%	169,413
Nov 18, 2025	127.10	129.70	125.80	127.00	127.00	-0.63%	155,054
Nov 17, 2025	128.30	130.00	127.50	127.80	127.80	-0.39%	144,926
Nov 14, 2025	128.30	129.30	126.90	128.30	128.30	0.39%	153,005
Nov 13, 2025	127.20	130.30	126.30	127.80	127.80	0.31%	139,023
Nov 12, 2025	127.50	129.10	126.90	127.40	127.40	-	138,826
Nov 11, 2025	126.50	127.90	126.20	127.40	127.40	0.87%	123,289
Nov 10, 2025	127.20	129.40	126.00	126.30	126.30	-0.71%	201,180
Nov 7, 2025	125.90	129.00	125.90	127.20	127.20	2.33%	160,488
Nov 6, 2025	123.00	126.40	122.20	124.30	124.30	2.05%	219,567
Nov 5, 2025	130.20	132.60	121.80	121.80	121.80	-2.56%	493,949
Nov 4, 2025	126.20	126.30	124.50	125.00	125.00	-1.03%	206,672
Nov 3, 2025	128.70	128.90	123.70	126.30	126.30	-1.86%	295,757
Oct 31, 2025	129.90	130.00	126.60	128.70	128.70	-1.15%	91,797
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