Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 120.80
-2.30 (-1.87%)
Aug 1, 2025, 5:29 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 116.30 | 117.70 | 115.80 | 117.50 | 117.50 | 0.77% | 111,812 |
| Jul 7, 2025 | 116.80 | 118.20 | 116.40 | 116.60 | 116.60 | -0.09% | 59,553 |
| Jul 4, 2025 | 115.20 | 116.80 | 113.90 | 116.70 | 116.70 | 1.21% | 53,914 |
| Jul 3, 2025 | 114.20 | 115.90 | 113.80 | 115.30 | 115.30 | 1.41% | 94,167 |
| Jul 2, 2025 | 116.70 | 117.20 | 113.20 | 113.70 | 113.70 | -2.57% | 125,104 |
| Jul 1, 2025 | 112.50 | 117.10 | 112.50 | 116.70 | 116.70 | 3.55% | 157,766 |
| Jun 30, 2025 | 112.40 | 113.40 | 112.20 | 112.70 | 112.70 | 0.27% | 72,834 |
| Jun 27, 2025 | 112.10 | 112.80 | 111.70 | 112.40 | 112.40 | 0.54% | 78,637 |
| Jun 26, 2025 | 114.20 | 115.20 | 111.60 | 111.80 | 111.80 | -2.02% | 171,474 |
| Jun 25, 2025 | 113.10 | 114.60 | 112.80 | 114.10 | 114.10 | 0.97% | 102,101 |
| Jun 24, 2025 | 113.30 | 115.80 | 111.90 | 113.00 | 113.00 | -0.44% | 280,645 |
| Jun 23, 2025 | 111.50 | 113.90 | 110.60 | 113.50 | 113.50 | 1.79% | 116,015 |
| Jun 19, 2025 | 110.60 | 112.00 | 108.90 | 111.50 | 111.50 | 1.00% | 119,028 |
| Jun 18, 2025 | 110.60 | 110.80 | 108.30 | 110.40 | 110.40 | -0.27% | 147,350 |
| Jun 17, 2025 | 110.10 | 110.80 | 108.70 | 110.70 | 110.70 | 0.09% | 156,358 |
| Jun 16, 2025 | 111.00 | 112.30 | 110.60 | 110.60 | 110.60 | - | 103,225 |
| Jun 13, 2025 | 110.00 | 111.30 | 109.70 | 110.60 | 110.60 | -0.54% | 142,393 |
| Jun 12, 2025 | 111.70 | 113.30 | 111.00 | 111.20 | 111.20 | 0.27% | 169,642 |
| Jun 11, 2025 | 111.10 | 111.50 | 110.20 | 110.90 | 110.90 | -0.36% | 93,465 |
| Jun 10, 2025 | 111.10 | 112.10 | 110.60 | 111.30 | 111.30 | 0.36% | 171,658 |
| Jun 9, 2025 | 112.20 | 113.10 | 110.90 | 110.90 | 110.90 | -1.07% | 96,759 |
| Jun 5, 2025 | 109.70 | 112.80 | 109.60 | 112.10 | 112.10 | 2.09% | 122,126 |
| Jun 4, 2025 | 109.50 | 110.30 | 108.90 | 109.80 | 109.80 | 1.01% | 74,787 |
| Jun 3, 2025 | 108.80 | 109.80 | 108.30 | 108.70 | 108.70 | -0.09% | 120,534 |
| Jun 2, 2025 | 106.00 | 109.40 | 105.80 | 108.80 | 108.80 | 1.68% | 161,934 |
| May 30, 2025 | 108.50 | 109.00 | 106.40 | 107.00 | 107.00 | -1.20% | 233,951 |
| May 28, 2025 | 109.70 | 110.40 | 108.30 | 108.30 | 108.30 | -1.28% | 61,692 |
| May 27, 2025 | 113.50 | 116.00 | 109.70 | 109.70 | 109.70 | 1.11% | 218,705 |
| May 26, 2025 | 107.10 | 108.60 | 107.00 | 108.50 | 108.50 | 1.40% | 45,158 |
| May 23, 2025 | 106.50 | 108.00 | 104.90 | 107.00 | 107.00 | 0.47% | 148,869 |
| May 22, 2025 | 107.00 | 107.50 | 105.00 | 106.50 | 106.50 | -0.47% | 175,305 |
| May 21, 2025 | 107.70 | 108.10 | 106.50 | 107.00 | 107.00 | -1.29% | 76,470 |