Ambea AB (publ) (AMBEA.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK

40.52

+0.22

(+0.55%)

At close: 05:29PM CET

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	40.02	41.04	40.00	40.52	40.52	435,344
Jan 26, 2023	42.50	42.50	40.24	40.30	40.30	277,129
Jan 25, 2023	41.20	41.50	40.72	40.98	40.98	363,226
Jan 24, 2023	42.78	42.78	41.40	41.40	41.40	275,565
Jan 23, 2023	42.12	43.00	42.12	43.00	43.00	164,255
Jan 20, 2023	42.04	42.38	41.78	42.32	42.32	66,341
Jan 19, 2023	41.74	42.62	41.20	42.00	42.00	213,330
Jan 18, 2023	40.48	42.12	40.28	41.74	41.74	532,670
Jan 17, 2023	40.76	41.12	40.44	40.48	40.48	179,921
Jan 16, 2023	40.44	41.10	40.44	40.76	40.76	304,992
Jan 13, 2023	40.32	40.70	40.00	40.44	40.44	551,274
Jan 12, 2023	40.36	40.90	39.52	40.24	40.24	444,406
Jan 11, 2023	40.70	41.02	40.32	40.40	40.40	323,228
Jan 10, 2023	40.70	41.10	40.28	40.70	40.70	427,179
Jan 09, 2023	43.50	44.02	40.12	40.92	40.92	845,423
Jan 05, 2023	44.12	44.20	43.50	43.54	43.54	40,477
Jan 04, 2023	44.72	44.72	43.92	44.40	44.40	201,790
Jan 03, 2023	45.50	45.50	44.52	44.60	44.60	140,620
Jan 02, 2023	44.44	45.54	44.40	45.36	45.36	195,712
Dec 30, 2022	44.98	45.14	43.80	44.02	44.02	263,543
Dec 29, 2022	43.14	44.78	43.14	44.72	44.72	180,081
Dec 28, 2022	44.00	44.26	42.94	43.74	43.74	289,346
Dec 27, 2022	43.16	43.96	43.06	43.40	43.40	275,472
Dec 23, 2022	44.14	44.74	41.24	43.10	43.10	677,388
Dec 22, 2022	46.02	46.80	45.62	45.86	45.86	161,248
Dec 21, 2022	45.24	45.86	44.48	45.86	45.86	653,915
Dec 20, 2022	45.86	45.94	44.62	45.00	45.00	261,900
Dec 19, 2022	45.82	46.24	45.48	45.62	45.62	158,998
Dec 16, 2022	46.86	46.86	45.60	45.82	45.82	269,795
Dec 15, 2022	48.70	48.70	45.18	46.40	46.40	282,486
Dec 14, 2022	49.12	49.16	48.60	48.76	48.76	104,988
Dec 13, 2022	48.50	49.76	47.90	49.44	49.44	165,564
Dec 12, 2022	48.78	49.58	48.64	48.84	48.84	131,337
Dec 09, 2022	49.20	49.20	48.50	48.80	48.80	127,513
Dec 08, 2022	48.42	49.38	48.20	48.78	48.78	183,359
Dec 07, 2022	49.58	49.58	48.30	49.00	49.00	75,766
Dec 06, 2022	51.40	51.50	49.50	49.58	49.58	131,187
Dec 05, 2022	51.00	51.50	50.50	51.15	51.15	184,764
Dec 02, 2022	50.85	51.70	50.45	51.00	51.00	181,003
Dec 01, 2022	50.95	52.05	50.60	51.00	51.00	138,817
Nov 30, 2022	50.70	51.65	50.60	50.95	50.95	245,314
Nov 29, 2022	51.65	51.65	50.85	51.10	51.10	173,200
Nov 28, 2022	51.70	51.95	50.80	50.85	50.85	185,690
Nov 25, 2022	51.60	52.25	51.35	51.50	51.50	121,697
Nov 24, 2022	51.40	52.10	51.25	51.60	51.60	116,238
Nov 23, 2022	51.15	51.70	50.35	51.40	51.40	115,929
Nov 22, 2022	49.90	51.15	49.20	50.50	50.50	165,150
Nov 21, 2022	50.80	51.10	49.20	49.90	49.90	429,206
Nov 18, 2022	50.90	51.10	50.30	50.80	50.80	206,071
Nov 17, 2022	49.02	51.05	49.02	50.60	50.60	280,995
Nov 16, 2022	50.15	51.00	49.24	49.50	49.50	336,392
Nov 15, 2022	49.98	50.35	48.54	50.15	50.15	217,212
Nov 14, 2022	48.40	50.05	48.30	49.12	49.12	173,177
Nov 11, 2022	48.42	49.64	48.42	48.62	48.62	204,087
Nov 10, 2022	47.08	48.30	45.50	48.30	48.30	2,355,918
Nov 09, 2022	48.50	48.50	46.74	47.20	47.20	138,064
Nov 08, 2022	47.98	48.98	47.22	48.02	48.02	180,290
Nov 07, 2022	46.42	48.38	46.32	47.98	47.98	344,765
Nov 04, 2022	45.50	46.24	43.24	46.04	46.04	182,304
Nov 03, 2022	44.04	47.40	42.34	45.44	45.44	781,023
Nov 02, 2022	40.00	40.50	39.90	40.24	40.24	143,535
Nov 01, 2022	39.78	40.76	39.16	40.48	40.48	201,173
Oct 31, 2022	39.60	39.60	38.48	39.02	39.02	139,240
Oct 28, 2022	38.78	39.58	38.50	38.90	38.90	112,778
Oct 27, 2022	38.54	40.46	37.90	39.18	39.18	158,501
Oct 26, 2022	38.90	39.20	38.06	38.18	38.18	141,776
Oct 25, 2022	39.64	39.90	38.70	38.92	38.92	158,083
Oct 24, 2022	39.10	39.82	38.42	39.82	39.82	360,531
Oct 21, 2022	39.40	39.40	38.66	38.90	38.90	209,431
Oct 20, 2022	40.60	40.62	39.08	39.34	39.34	148,059
Oct 19, 2022	42.06	42.36	40.52	40.62	40.62	158,511
Oct 18, 2022	41.80	42.92	41.50	42.06	42.06	221,330
Oct 17, 2022	39.60	42.22	39.60	42.10	42.10	97,145
Oct 14, 2022	40.70	41.36	39.92	40.80	40.80	213,366
Oct 13, 2022	40.20	40.96	39.02	40.70	40.70	274,490
Oct 12, 2022	39.68	40.42	39.36	39.84	39.84	150,586
Oct 11, 2022	40.02	40.90	39.48	40.22	40.22	251,083
Oct 10, 2022	40.38	41.00	39.56	40.44	40.44	216,047
Oct 07, 2022	42.00	42.28	39.96	40.06	40.06	241,166
Oct 06, 2022	41.56	42.60	41.56	42.18	42.18	154,620
Oct 05, 2022	41.94	42.02	41.06	41.56	41.56	250,398
Oct 04, 2022	40.30	41.94	40.30	41.94	41.94	382,047
Oct 03, 2022	38.34	40.24	37.86	40.24	40.24	1,503,169
Sep 30, 2022	38.52	39.12	38.18	39.00	39.00	419,197
Sep 29, 2022	38.72	38.72	37.40	38.06	38.06	125,315
Sep 28, 2022	38.76	39.02	37.22	38.72	38.72	338,933
Sep 27, 2022	39.50	39.50	37.98	38.70	38.70	290,348
Sep 26, 2022	39.98	40.16	39.32	39.32	39.32	149,109
Sep 23, 2022	40.14	40.60	38.88	39.38	39.38	507,408
Sep 22, 2022	40.10	40.38	39.38	40.14	40.14	208,324
Sep 21, 2022	40.50	40.92	40.10	40.48	40.48	168,187
Sep 20, 2022	41.76	41.76	40.10	40.26	40.26	177,713
Sep 19, 2022	41.18	41.38	40.48	41.30	41.30	128,958
Sep 16, 2022	42.40	42.40	40.98	41.82	41.82	198,355
Sep 15, 2022	42.00	42.68	41.90	42.38	42.38	54,118
Sep 14, 2022	42.40	42.58	41.56	42.00	42.00	71,593
Sep 13, 2022	43.18	43.56	41.98	42.42	42.42	172,802
Sep 12, 2022	43.70	44.82	41.90	42.60	42.60	527,837
Sep 09, 2022	40.92	41.54	40.50	41.30	41.30	330,478
Sep 08, 2022	40.62	41.04	40.32	40.62	40.62	1,708,649
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Ambea AB (publ) (AMBEA.ST)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)