Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 141.10
+2.10 (1.51%)
At close: Nov 28, 2025
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |