Ambea AB (publ) (STO:AMBEA)
Sweden · Delayed Price · Currency is SEK 175.00
-0.80 (-0.46%)
Sep 22, 2026, 5:29 PM CET
Ambea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 176.10 | 177.30 | 171.60 | 175.00 | 175.00 | -0.46% | 150,187 |
| Sep 21, 2026 | 175.00 | 177.00 | 172.10 | 175.80 | 175.80 | 0.98% | 121,294 |
| Sep 18, 2026 | 173.90 | 175.00 | 171.60 | 174.10 | 174.10 | -0.23% | 131,944 |
| Sep 17, 2026 | 174.50 | 177.00 | 173.40 | 174.50 | 174.50 | - | 113,258 |
| Sep 16, 2026 | 170.00 | 175.60 | 169.80 | 174.50 | 174.50 | 2.95% | 160,557 |
| Sep 15, 2026 | 165.80 | 169.50 | 163.30 | 169.50 | 169.50 | 2.67% | 195,515 |
| Sep 14, 2026 | 166.20 | 170.00 | 163.60 | 165.10 | 165.10 | -0.72% | 142,857 |
| Sep 11, 2026 | 168.00 | 168.30 | 164.90 | 166.30 | 166.30 | -1.01% | 86,663 |
| Sep 10, 2026 | 166.90 | 169.10 | 166.90 | 168.00 | 168.00 | 1.51% | 187,705 |
| Sep 9, 2026 | 163.40 | 167.30 | 162.80 | 165.50 | 165.50 | 0.24% | 819,374 |
| Sep 8, 2026 | 171.00 | 171.40 | 163.50 | 165.10 | 165.10 | -3.28% | 189,700 |
| Sep 7, 2026 | 171.00 | 172.20 | 170.00 | 170.70 | 170.70 | -0.47% | 166,936 |
| Sep 4, 2026 | 172.40 | 173.40 | 170.40 | 171.50 | 171.50 | -0.12% | 539,771 |
| Sep 3, 2026 | 171.50 | 174.90 | 169.50 | 171.70 | 171.70 | 0.35% | 1,000,033 |
| Sep 2, 2026 | 174.90 | 175.00 | 170.20 | 171.10 | 171.10 | -1.50% | 2,151,491 |
| Sep 1, 2026 | 170.80 | 174.50 | 170.80 | 173.70 | 173.70 | 1.11% | 659,806 |
| Aug 31, 2026 | 174.00 | 175.00 | 169.80 | 171.80 | 171.80 | -1.83% | 522,244 |
| Aug 28, 2026 | 169.30 | 175.30 | 168.80 | 175.00 | 175.00 | 0.75% | 470,058 |
| Aug 27, 2026 | 172.90 | 174.50 | 171.50 | 173.70 | 173.70 | 0.75% | 343,569 |
| Aug 26, 2026 | 172.20 | 176.00 | 170.20 | 172.40 | 172.40 | -0.69% | 419,488 |
| Aug 25, 2026 | 169.40 | 174.50 | 168.70 | 173.60 | 173.60 | 1.82% | 301,894 |
| Aug 24, 2026 | 174.30 | 176.40 | 169.70 | 170.50 | 170.50 | -2.68% | 202,290 |
| Aug 21, 2026 | 170.00 | 176.00 | 169.50 | 175.20 | 175.20 | 1.68% | 226,176 |
| Aug 20, 2026 | 166.00 | 172.30 | 165.60 | 172.30 | 172.30 | 3.86% | 664,022 |
| Aug 19, 2026 | 159.80 | 168.10 | 158.50 | 165.90 | 165.90 | 13.47% | 758,986 |
| Aug 18, 2026 | 144.50 | 146.60 | 144.50 | 146.20 | 146.20 | 0.76% | 95,722 |
| Aug 17, 2026 | 142.90 | 146.00 | 140.50 | 145.10 | 145.10 | 1.47% | 113,658 |
| Aug 14, 2026 | 140.60 | 144.00 | 140.60 | 143.00 | 143.00 | 1.78% | 180,738 |
| Aug 13, 2026 | 140.70 | 142.90 | 140.00 | 140.50 | 140.50 | -0.35% | 113,809 |
| Aug 12, 2026 | 140.30 | 141.30 | 139.10 | 141.00 | 141.00 | 0.28% | 75,926 |
| 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 |