Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 137.60
-2.70 (-1.92%)
Feb 10, 2026, 5:29 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 140.60 | 140.90 | 137.20 | 137.40 | - | -2.07% | 64,999 |
| 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% | 349,430 |
| 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% | 116,078 |
| 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% | 121,470 |
| Jan 22, 2026 | 131.60 | 134.00 | 131.60 | 132.80 | 132.80 | 1.45% | 134,234 |
| 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% | 98,810 |
| Jan 16, 2026 | 132.00 | 135.00 | 131.50 | 134.20 | 134.20 | 1.90% | 238,168 |
| Jan 15, 2026 | 132.10 | 132.80 | 129.90 | 131.70 | 131.70 | -0.53% | 180,158 |
| Jan 14, 2026 | 133.90 | 134.40 | 132.30 | 132.40 | 132.40 | -1.12% | 435,861 |
| Jan 13, 2026 | 137.40 | 137.40 | 133.60 | 133.90 | 133.90 | -2.41% | 168,044 |
| Jan 12, 2026 | 140.00 | 140.00 | 136.30 | 137.20 | 137.20 | -1.51% | 227,962 |
| Jan 9, 2026 | 142.40 | 142.40 | 139.00 | 139.30 | 139.30 | -1.90% | 145,905 |
| Jan 8, 2026 | 141.60 | 143.30 | 141.30 | 142.00 | 142.00 | 0.35% | 159,482 |
| Jan 7, 2026 | 138.00 | 141.70 | 137.00 | 141.50 | 141.50 | 2.31% | 195,284 |
| Jan 5, 2026 | 138.90 | 139.70 | 137.20 | 138.30 | 138.30 | -0.36% | 63,057 |
| Jan 2, 2026 | 141.60 | 142.00 | 138.70 | 138.80 | 138.80 | -1.77% | 137,798 |
| Dec 30, 2025 | 140.80 | 141.50 | 139.90 | 141.30 | 141.30 | 0.36% | 69,778 |
| Dec 29, 2025 | 140.90 | 141.40 | 139.30 | 140.80 | 140.80 | -0.35% | 98,437 |
| 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 |