Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 141.00
+0.40 (0.28%)
Aug 12, 2026, 5:29 PM CET
Ambea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 140.60 | 142.50 | 140.00 | 140.60 | 140.60 | -0.07% | 82,311 |
| Aug 10, 2026 | 142.90 | 142.90 | 138.40 | 140.70 | 140.70 | -1.61% | 91,571 |
| Aug 7, 2026 | 143.40 | 145.00 | 141.60 | 143.00 | 143.00 | -0.21% | 91,370 |
| Aug 6, 2026 | 143.40 | 144.10 | 141.60 | 143.30 | 143.30 | -0.28% | 80,827 |
| Aug 5, 2026 | 143.00 | 144.60 | 142.10 | 143.70 | 143.70 | 0.21% | 93,982 |
| Aug 4, 2026 | 143.50 | 143.90 | 142.30 | 143.40 | 143.40 | -0.35% | 62,954 |
| Aug 3, 2026 | 143.50 | 144.50 | 142.10 | 143.90 | 143.90 | -0.28% | 62,777 |
| Jul 31, 2026 | 145.40 | 146.90 | 143.60 | 144.30 | 144.30 | -0.55% | 113,654 |
| Jul 30, 2026 | 144.50 | 146.80 | 143.00 | 145.10 | 145.10 | 1.75% | 65,743 |
| Jul 29, 2026 | 142.60 | 143.80 | 141.40 | 142.60 | 142.60 | -0.07% | 58,547 |
| Jul 28, 2026 | 143.80 | 144.60 | 141.40 | 142.70 | 142.70 | - | 98,408 |
| Jul 27, 2026 | 140.50 | 144.40 | 140.50 | 142.70 | 142.70 | 1.78% | 87,020 |
| Jul 24, 2026 | 139.10 | 141.10 | 137.20 | 140.20 | 140.20 | 1.01% | 78,214 |
| Jul 23, 2026 | 141.00 | 141.00 | 137.80 | 138.80 | 138.80 | -1.77% | 75,174 |
| Jul 22, 2026 | 140.00 | 143.70 | 139.00 | 141.30 | 141.30 | 1.07% | 58,042 |
| Jul 21, 2026 | 143.60 | 145.00 | 139.00 | 139.80 | 139.80 | -2.71% | 112,689 |
| Jul 20, 2026 | 144.90 | 145.90 | 142.70 | 143.70 | 143.70 | -0.76% | 67,721 |
| Jul 17, 2026 | 145.90 | 146.00 | 142.40 | 144.80 | 144.80 | -0.48% | 128,838 |
| Jul 16, 2026 | 144.00 | 146.00 | 143.20 | 145.50 | 145.50 | 1.11% | 102,917 |
| Jul 15, 2026 | 140.90 | 144.50 | 139.70 | 143.90 | 143.90 | 1.98% | 80,420 |
| Jul 14, 2026 | 142.60 | 142.60 | 140.00 | 141.10 | 141.10 | -1.12% | 58,806 |
| Jul 13, 2026 | 142.30 | 143.00 | 140.00 | 142.70 | 142.70 | 0.07% | 83,802 |
| 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 |