Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 145.70
+11.00 (8.17%)
May 7, 2026, 5:29 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 143.50 | 145.20 | 139.20 | 144.10 | - | 6.98% | 237,202 |
| May 6, 2026 | 134.00 | 135.90 | 133.20 | 134.70 | 134.70 | 1.81% | 269,507 |
| May 5, 2026 | 135.20 | 136.00 | 131.40 | 132.30 | 132.30 | -2.36% | 97,229 |
| May 4, 2026 | 140.50 | 141.20 | 135.20 | 135.50 | 135.50 | -3.28% | 381,387 |
| Apr 30, 2026 | 140.40 | 141.20 | 139.70 | 140.10 | 140.10 | 0.14% | 68,413 |
| Apr 29, 2026 | 140.00 | 141.20 | 139.10 | 139.90 | 139.90 | -0.07% | 137,382 |
| Apr 28, 2026 | 139.10 | 142.00 | 138.00 | 140.00 | 140.00 | 1.67% | 137,066 |
| Apr 27, 2026 | 138.20 | 138.80 | 137.00 | 137.70 | 137.70 | -0.51% | 92,290 |
| Apr 24, 2026 | 138.40 | 139.40 | 136.80 | 138.40 | 138.40 | 0.65% | 95,275 |
| Apr 23, 2026 | 137.40 | 138.30 | 135.90 | 137.50 | 137.50 | 0.29% | 239,267 |
| Apr 22, 2026 | 137.90 | 139.50 | 136.80 | 137.10 | 137.10 | -1.08% | 57,201 |
| Apr 21, 2026 | 139.90 | 143.10 | 138.30 | 138.60 | 138.60 | 2.44% | 200,728 |
| Apr 20, 2026 | 135.00 | 135.70 | 133.80 | 135.30 | 135.30 | - | 59,175 |
| Apr 17, 2026 | 135.20 | 138.30 | 134.00 | 135.30 | 135.30 | 0.07% | 63,582 |
| Apr 16, 2026 | 135.50 | 135.70 | 133.60 | 135.20 | 135.20 | 0.15% | 81,727 |
| Apr 15, 2026 | 136.80 | 137.50 | 135.00 | 135.00 | 135.00 | -1.32% | 64,252 |
| Apr 14, 2026 | 138.40 | 138.60 | 134.90 | 136.80 | 136.80 | -1.23% | 196,734 |
| Apr 13, 2026 | 136.80 | 138.50 | 135.70 | 138.50 | 138.50 | 1.09% | 73,626 |
| Apr 10, 2026 | 133.60 | 138.40 | 133.60 | 137.00 | 137.00 | 1.33% | 87,554 |
| Apr 9, 2026 | 135.60 | 136.20 | 133.80 | 135.20 | 135.20 | -0.29% | 79,110 |
| Apr 8, 2026 | 137.70 | 138.80 | 134.30 | 135.60 | 135.60 | 0.74% | 142,407 |
| Apr 7, 2026 | 136.10 | 137.80 | 133.50 | 134.60 | 134.60 | 0.15% | 98,632 |
| Apr 2, 2026 | 133.80 | 135.60 | 132.70 | 134.40 | 134.40 | -1.32% | 25,362 |
| Apr 1, 2026 | 133.00 | 136.80 | 133.00 | 136.20 | 136.20 | 2.71% | 96,398 |
| Mar 31, 2026 | 132.10 | 133.50 | 131.20 | 132.60 | 132.60 | 0.30% | 227,452 |
| Mar 30, 2026 | 130.80 | 132.70 | 128.40 | 132.20 | 132.20 | 0.84% | 109,616 |
| Mar 27, 2026 | 130.00 | 131.90 | 125.00 | 131.10 | 131.10 | -1.06% | 259,821 |
| Mar 26, 2026 | 128.60 | 133.10 | 127.00 | 132.50 | 132.50 | 3.03% | 127,566 |
| Mar 25, 2026 | 127.40 | 129.20 | 125.90 | 128.60 | 128.60 | 0.63% | 146,890 |
| Mar 24, 2026 | 130.60 | 130.60 | 127.50 | 127.80 | 127.80 | -1.62% | 211,460 |
| Mar 23, 2026 | 127.00 | 133.10 | 125.00 | 129.90 | 129.90 | 0.46% | 204,048 |
| Mar 20, 2026 | 131.70 | 132.50 | 128.20 | 129.30 | 129.30 | -1.90% | 229,725 |
| Mar 19, 2026 | 133.90 | 133.90 | 131.30 | 131.80 | 131.80 | -1.57% | 156,451 |
| Mar 18, 2026 | 134.30 | 136.00 | 133.60 | 133.90 | 133.90 | - | 113,015 |
| Mar 17, 2026 | 134.50 | 134.90 | 133.40 | 133.90 | 133.90 | -0.15% | 180,837 |
| Mar 16, 2026 | 133.00 | 134.10 | 129.70 | 134.10 | 134.10 | 0.75% | 178,099 |
| Mar 13, 2026 | 133.10 | 133.70 | 131.30 | 133.10 | 133.10 | 0.08% | 341,284 |
| Mar 12, 2026 | 133.80 | 134.30 | 132.30 | 133.00 | 133.00 | 0.15% | 201,962 |
| Mar 11, 2026 | 136.10 | 136.10 | 132.70 | 132.80 | 132.80 | -2.14% | 181,373 |
| Mar 10, 2026 | 135.60 | 136.30 | 134.10 | 135.70 | 135.70 | 0.82% | 320,024 |
| Mar 9, 2026 | 131.10 | 134.90 | 129.80 | 134.60 | 134.60 | 1.97% | 347,187 |
| Mar 6, 2026 | 132.60 | 134.20 | 131.50 | 132.00 | 132.00 | - | 248,874 |
| Mar 5, 2026 | 132.50 | 133.90 | 129.50 | 132.00 | 132.00 | 0.23% | 304,009 |
| Mar 4, 2026 | 128.70 | 131.70 | 128.40 | 131.70 | 131.70 | 2.17% | 313,666 |
| Mar 3, 2026 | 128.00 | 128.90 | 125.90 | 128.90 | 128.90 | -0.54% | 405,991 |
| Mar 2, 2026 | 128.00 | 130.20 | 126.30 | 129.60 | 129.60 | -0.31% | 254,753 |
| Feb 27, 2026 | 129.00 | 130.70 | 127.70 | 130.00 | 130.00 | 2.69% | 221,075 |
| Feb 26, 2026 | 123.60 | 126.80 | 123.60 | 126.60 | 126.60 | 2.43% | 209,321 |
| Feb 25, 2026 | 123.20 | 124.20 | 122.50 | 123.60 | 123.60 | 0.41% | 155,049 |
| Feb 24, 2026 | 124.40 | 124.80 | 122.80 | 123.10 | 123.10 | -1.20% | 199,443 |