Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202340.0241.0440.0040.5240.52435,344
Jan 26, 202342.5042.5040.2440.3040.30277,129
Jan 25, 202341.2041.5040.7240.9840.98363,226
Jan 24, 202342.7842.7841.4041.4041.40275,565
Jan 23, 202342.1243.0042.1243.0043.00164,255
Jan 20, 202342.0442.3841.7842.3242.3266,341
Jan 19, 202341.7442.6241.2042.0042.00213,330
Jan 18, 202340.4842.1240.2841.7441.74532,670
Jan 17, 202340.7641.1240.4440.4840.48179,921
Jan 16, 202340.4441.1040.4440.7640.76304,992
Jan 13, 202340.3240.7040.0040.4440.44551,274
Jan 12, 202340.3640.9039.5240.2440.24444,406
Jan 11, 202340.7041.0240.3240.4040.40323,228
Jan 10, 202340.7041.1040.2840.7040.70427,179
Jan 09, 202343.5044.0240.1240.9240.92845,423
Jan 05, 202344.1244.2043.5043.5443.5440,477
Jan 04, 202344.7244.7243.9244.4044.40201,790
Jan 03, 202345.5045.5044.5244.6044.60140,620
Jan 02, 202344.4445.5444.4045.3645.36195,712
Dec 30, 202244.9845.1443.8044.0244.02263,543
Dec 29, 202243.1444.7843.1444.7244.72180,081
Dec 28, 202244.0044.2642.9443.7443.74289,346
Dec 27, 202243.1643.9643.0643.4043.40275,472
Dec 23, 202244.1444.7441.2443.1043.10677,388
Dec 22, 202246.0246.8045.6245.8645.86161,248
Dec 21, 202245.2445.8644.4845.8645.86653,915
Dec 20, 202245.8645.9444.6245.0045.00261,900
Dec 19, 202245.8246.2445.4845.6245.62158,998
Dec 16, 202246.8646.8645.6045.8245.82269,795
Dec 15, 202248.7048.7045.1846.4046.40282,486
Dec 14, 202249.1249.1648.6048.7648.76104,988
Dec 13, 202248.5049.7647.9049.4449.44165,564
Dec 12, 202248.7849.5848.6448.8448.84131,337
Dec 09, 202249.2049.2048.5048.8048.80127,513
Dec 08, 202248.4249.3848.2048.7848.78183,359
Dec 07, 202249.5849.5848.3049.0049.0075,766
Dec 06, 202251.4051.5049.5049.5849.58131,187
Dec 05, 202251.0051.5050.5051.1551.15184,764
Dec 02, 202250.8551.7050.4551.0051.00181,003
Dec 01, 202250.9552.0550.6051.0051.00138,817
Nov 30, 202250.7051.6550.6050.9550.95245,314
Nov 29, 202251.6551.6550.8551.1051.10173,200
Nov 28, 202251.7051.9550.8050.8550.85185,690
Nov 25, 202251.6052.2551.3551.5051.50121,697
Nov 24, 202251.4052.1051.2551.6051.60116,238
Nov 23, 202251.1551.7050.3551.4051.40115,929
Nov 22, 202249.9051.1549.2050.5050.50165,150
Nov 21, 202250.8051.1049.2049.9049.90429,206
Nov 18, 202250.9051.1050.3050.8050.80206,071
Nov 17, 202249.0251.0549.0250.6050.60280,995
Nov 16, 202250.1551.0049.2449.5049.50336,392
Nov 15, 202249.9850.3548.5450.1550.15217,212
Nov 14, 202248.4050.0548.3049.1249.12173,177
Nov 11, 202248.4249.6448.4248.6248.62204,087
Nov 10, 202247.0848.3045.5048.3048.302,355,918
Nov 09, 202248.5048.5046.7447.2047.20138,064
Nov 08, 202247.9848.9847.2248.0248.02180,290
Nov 07, 202246.4248.3846.3247.9847.98344,765
Nov 04, 202245.5046.2443.2446.0446.04182,304
Nov 03, 202244.0447.4042.3445.4445.44781,023
Nov 02, 202240.0040.5039.9040.2440.24143,535
Nov 01, 202239.7840.7639.1640.4840.48201,173
Oct 31, 202239.6039.6038.4839.0239.02139,240
Oct 28, 202238.7839.5838.5038.9038.90112,778
Oct 27, 202238.5440.4637.9039.1839.18158,501
Oct 26, 202238.9039.2038.0638.1838.18141,776
Oct 25, 202239.6439.9038.7038.9238.92158,083
Oct 24, 202239.1039.8238.4239.8239.82360,531
Oct 21, 202239.4039.4038.6638.9038.90209,431
Oct 20, 202240.6040.6239.0839.3439.34148,059
Oct 19, 202242.0642.3640.5240.6240.62158,511
Oct 18, 202241.8042.9241.5042.0642.06221,330
Oct 17, 202239.6042.2239.6042.1042.1097,145
Oct 14, 202240.7041.3639.9240.8040.80213,366
Oct 13, 202240.2040.9639.0240.7040.70274,490
Oct 12, 202239.6840.4239.3639.8439.84150,586
Oct 11, 202240.0240.9039.4840.2240.22251,083
Oct 10, 202240.3841.0039.5640.4440.44216,047
Oct 07, 202242.0042.2839.9640.0640.06241,166
Oct 06, 202241.5642.6041.5642.1842.18154,620
Oct 05, 202241.9442.0241.0641.5641.56250,398
Oct 04, 202240.3041.9440.3041.9441.94382,047
Oct 03, 202238.3440.2437.8640.2440.241,503,169
Sep 30, 202238.5239.1238.1839.0039.00419,197
Sep 29, 202238.7238.7237.4038.0638.06125,315
Sep 28, 202238.7639.0237.2238.7238.72338,933
Sep 27, 202239.5039.5037.9838.7038.70290,348
Sep 26, 202239.9840.1639.3239.3239.32149,109
Sep 23, 202240.1440.6038.8839.3839.38507,408
Sep 22, 202240.1040.3839.3840.1440.14208,324
Sep 21, 202240.5040.9240.1040.4840.48168,187
Sep 20, 202241.7641.7640.1040.2640.26177,713
Sep 19, 202241.1841.3840.4841.3041.30128,958
Sep 16, 202242.4042.4040.9841.8241.82198,355
Sep 15, 202242.0042.6841.9042.3842.3854,118
Sep 14, 202242.4042.5841.5642.0042.0071,593
Sep 13, 202243.1843.5641.9842.4242.42172,802
Sep 12, 202243.7044.8241.9042.6042.60527,837
Sep 09, 202240.9241.5440.5041.3041.30330,478
Sep 08, 202240.6241.0440.3240.6240.621,708,649
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement