Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 151.30
+0.70 (0.46%)
May 28, 2026, 5:29 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 151.00 | 151.00 | 150.30 | 150.30 | - | -0.20% | 791 |
| 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 |
| Apr 28, 2026 | 139.10 | 142.00 | 138.00 | 140.00 | 137.48 | 1.67% | 137,066 |
| Apr 27, 2026 | 138.20 | 138.80 | 137.00 | 137.70 | 135.22 | -0.51% | 92,290 |
| Apr 24, 2026 | 138.40 | 139.40 | 136.80 | 138.40 | 135.91 | 0.65% | 95,275 |
| Apr 23, 2026 | 137.40 | 138.30 | 135.90 | 137.50 | 135.02 | 0.29% | 239,267 |
| Apr 22, 2026 | 137.90 | 139.50 | 136.80 | 137.10 | 134.63 | -1.08% | 57,201 |
| Apr 21, 2026 | 139.90 | 143.10 | 138.30 | 138.60 | 136.10 | 2.44% | 200,728 |
| Apr 20, 2026 | 135.00 | 135.70 | 133.80 | 135.30 | 132.86 | - | 59,175 |
| Apr 17, 2026 | 135.20 | 138.30 | 134.00 | 135.30 | 132.86 | 0.07% | 63,582 |
| Apr 16, 2026 | 135.50 | 135.70 | 133.60 | 135.20 | 132.76 | 0.15% | 81,727 |
| Apr 15, 2026 | 136.80 | 137.50 | 135.00 | 135.00 | 132.57 | -1.32% | 64,252 |
| Apr 14, 2026 | 138.40 | 138.60 | 134.90 | 136.80 | 134.33 | -1.23% | 196,734 |
| Apr 13, 2026 | 136.80 | 138.50 | 135.70 | 138.50 | 136.00 | 1.09% | 73,626 |
| Apr 10, 2026 | 133.60 | 138.40 | 133.60 | 137.00 | 134.53 | 1.33% | 87,554 |
| Apr 9, 2026 | 135.60 | 136.20 | 133.80 | 135.20 | 132.76 | -0.29% | 79,110 |
| Apr 8, 2026 | 137.70 | 138.80 | 134.30 | 135.60 | 133.16 | 0.74% | 142,407 |
| Apr 7, 2026 | 136.10 | 137.80 | 133.50 | 134.60 | 132.17 | 0.15% | 98,632 |
| Apr 2, 2026 | 133.80 | 135.60 | 132.70 | 134.40 | 131.98 | -1.32% | 25,786 |
| Apr 1, 2026 | 133.00 | 136.80 | 133.00 | 136.20 | 133.74 | 2.71% | 96,398 |
| Mar 31, 2026 | 132.10 | 133.50 | 131.20 | 132.60 | 130.21 | 0.30% | 227,452 |
| Mar 30, 2026 | 130.80 | 132.70 | 128.40 | 132.20 | 129.82 | 0.84% | 109,616 |
| Mar 27, 2026 | 130.00 | 131.90 | 125.00 | 131.10 | 128.74 | -1.06% | 259,821 |
| Mar 26, 2026 | 128.60 | 133.10 | 127.00 | 132.50 | 130.11 | 3.03% | 127,566 |
| Mar 25, 2026 | 127.40 | 129.20 | 125.90 | 128.60 | 126.28 | 0.63% | 146,890 |
| Mar 24, 2026 | 130.60 | 130.60 | 127.50 | 127.80 | 125.50 | -1.62% | 211,460 |
| Mar 23, 2026 | 127.00 | 133.10 | 125.00 | 129.90 | 127.56 | 0.46% | 204,048 |
| Mar 20, 2026 | 131.70 | 132.50 | 128.20 | 129.30 | 126.97 | -1.90% | 234,411 |
| Mar 19, 2026 | 133.90 | 133.90 | 131.30 | 131.80 | 129.42 | -1.57% | 156,451 |
| Mar 18, 2026 | 134.30 | 136.00 | 133.60 | 133.90 | 131.49 | - | 113,015 |
| Mar 17, 2026 | 134.50 | 134.90 | 133.40 | 133.90 | 131.49 | -0.15% | 180,837 |
| Mar 16, 2026 | 133.00 | 134.10 | 129.70 | 134.10 | 131.68 | 0.75% | 178,099 |