Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 142.60
-2.00 (-1.38%)
Jul 10, 2026, 5:29 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 144.00 | 144.80 | 141.80 | 142.60 | 142.60 | -1.38% | 72,777 |
| Jul 9, 2026 | 144.10 | 145.50 | 142.10 | 144.60 | 144.60 | 0.14% | 138,739 |
| Jul 8, 2026 | 155.80 | 155.80 | 144.00 | 144.40 | 144.40 | -7.08% | 183,705 |
| Jul 7, 2026 | 153.60 | 156.60 | 153.00 | 155.40 | 155.40 | 1.57% | 180,432 |
| Jul 6, 2026 | 156.60 | 156.70 | 151.70 | 153.00 | 153.00 | -2.30% | 258,619 |
| Jul 3, 2026 | 158.00 | 159.90 | 154.80 | 156.60 | 156.60 | -1.51% | 353,715 |
| Jul 2, 2026 | 151.40 | 159.70 | 150.70 | 159.00 | 159.00 | 5.37% | 532,522 |
| Jul 1, 2026 | 149.90 | 151.80 | 146.10 | 150.90 | 150.90 | 0.94% | 416,851 |
| Jun 30, 2026 | 147.10 | 149.50 | 143.00 | 149.50 | 149.50 | 2.47% | 215,140 |
| Jun 29, 2026 | 135.30 | 149.00 | 132.10 | 145.90 | 145.90 | 5.19% | 1,156,720 |
| Jun 26, 2026 | 138.00 | 139.20 | 137.00 | 138.70 | 138.70 | 0.22% | 59,698 |
| Jun 25, 2026 | 136.70 | 138.40 | 136.20 | 138.40 | 138.40 | 1.24% | 77,824 |
| Jun 24, 2026 | 133.10 | 136.70 | 131.80 | 136.70 | 136.70 | 2.63% | 122,446 |
| Jun 23, 2026 | 131.80 | 134.00 | 130.30 | 133.20 | 133.20 | 1.37% | 100,815 |
| Jun 22, 2026 | 133.00 | 133.30 | 129.90 | 131.40 | 131.40 | -0.90% | 153,260 |
| Jun 18, 2026 | 133.50 | 134.00 | 131.30 | 132.60 | 132.60 | -0.30% | 138,230 |
| Jun 17, 2026 | 135.10 | 135.10 | 132.00 | 133.00 | 133.00 | -1.12% | 282,777 |
| Jun 16, 2026 | 138.40 | 139.30 | 133.50 | 134.50 | 134.50 | -2.68% | 159,969 |
| Jun 15, 2026 | 141.00 | 142.40 | 137.00 | 138.20 | 138.20 | -1.29% | 321,872 |
| Jun 12, 2026 | 140.20 | 141.00 | 139.10 | 140.00 | 140.00 | 0.07% | 62,178 |
| Jun 11, 2026 | 139.00 | 140.10 | 138.20 | 139.90 | 139.90 | -0.36% | 76,951 |
| Jun 10, 2026 | 138.00 | 141.30 | 137.80 | 140.40 | 140.40 | 1.67% | 148,112 |
| Jun 9, 2026 | 137.70 | 139.80 | 136.60 | 138.10 | 138.10 | -0.29% | 93,439 |
| Jun 8, 2026 | 141.00 | 141.00 | 137.50 | 138.50 | 138.50 | -2.19% | 74,471 |
| Jun 5, 2026 | 140.30 | 141.80 | 139.00 | 141.60 | 141.60 | 1.22% | 205,023 |
| Jun 4, 2026 | 135.80 | 140.80 | 135.20 | 139.90 | 139.90 | 2.79% | 129,293 |
| Jun 3, 2026 | 138.60 | 138.60 | 135.00 | 136.10 | 136.10 | -1.95% | 143,206 |
| Jun 2, 2026 | 145.30 | 146.50 | 137.40 | 138.80 | 138.80 | -4.47% | 230,443 |
| Jun 1, 2026 | 151.10 | 151.10 | 144.30 | 145.30 | 145.30 | -3.33% | 117,700 |
| May 29, 2026 | 151.30 | 152.50 | 150.30 | 150.30 | 150.30 | -0.66% | 206,694 |
| May 28, 2026 | 151.00 | 151.60 | 149.70 | 151.30 | 151.30 | 0.46% | 63,436 |
| May 27, 2026 | 151.80 | 152.00 | 150.60 | 150.60 | 150.60 | -0.07% | 69,590 |
| May 26, 2026 | 151.00 | 152.40 | 150.20 | 150.70 | 150.70 | 0.13% | 54,638 |
| May 25, 2026 | 149.10 | 151.20 | 149.10 | 150.50 | 150.50 | 1.28% | 50,690 |
| May 22, 2026 | 150.20 | 151.10 | 148.10 | 148.60 | 148.60 | -0.67% | 80,805 |
| May 21, 2026 | 149.00 | 151.60 | 148.20 | 149.60 | 149.60 | 0.40% | 133,102 |
| May 20, 2026 | 145.80 | 149.00 | 144.90 | 149.00 | 149.00 | 1.98% | 87,488 |
| May 19, 2026 | 143.30 | 147.50 | 143.20 | 146.10 | 146.10 | 1.67% | 94,852 |
| May 18, 2026 | 146.00 | 146.00 | 140.90 | 143.70 | 143.70 | -1.58% | 172,656 |
| May 15, 2026 | 148.60 | 154.00 | 145.00 | 146.00 | 146.00 | -0.54% | 103,232 |
| May 13, 2026 | 146.10 | 147.30 | 143.90 | 146.80 | 146.80 | 1.70% | 80,733 |
| May 12, 2026 | 148.00 | 148.40 | 146.40 | 147.00 | 144.35 | -0.68% | 101,383 |
| May 11, 2026 | 147.20 | 149.60 | 146.90 | 148.00 | 145.33 | 0.95% | 212,134 |
| May 8, 2026 | 146.00 | 148.70 | 145.40 | 146.60 | 143.96 | 0.62% | 142,337 |
| May 7, 2026 | 143.50 | 148.30 | 139.20 | 145.70 | 143.07 | 8.17% | 491,752 |
| May 6, 2026 | 134.00 | 135.90 | 133.20 | 134.70 | 132.27 | 1.81% | 269,507 |
| May 5, 2026 | 135.20 | 136.00 | 131.40 | 132.30 | 129.92 | -2.36% | 97,229 |
| May 4, 2026 | 140.50 | 141.20 | 135.20 | 135.50 | 133.06 | -3.28% | 381,387 |
| Apr 30, 2026 | 140.40 | 141.20 | 139.70 | 140.10 | 137.57 | 0.14% | 68,413 |
| Apr 29, 2026 | 140.00 | 141.20 | 139.10 | 139.90 | 137.38 | -0.07% | 139,411 |