Ambea AB (publ) (AMBEA) Price History
Daily open, high, low, close and volume for Ambea AB (publ) (AMBEA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 177.50 | SEK 180.70 | SEK 177.10 | SEK 179.80 | 175,173 |
| 2026-10-08 | SEK 174.90 | SEK 177.70 | SEK 169.00 | SEK 177.50 | 202,410 |
| 2026-10-07 | SEK 176.40 | SEK 176.60 | SEK 172.50 | SEK 173.80 | 182,768 |
| 2026-10-06 | SEK 178.50 | SEK 183.00 | SEK 175.50 | SEK 175.50 | 256,528 |
| 2026-10-05 | SEK 171.70 | SEK 177.00 | SEK 171.60 | SEK 177.00 | 230,049 |
| 2026-10-02 | SEK 173.40 | SEK 174.40 | SEK 170.00 | SEK 171.00 | 159,637 |
| 2026-10-01 | SEK 173.10 | SEK 175.40 | SEK 171.80 | SEK 174.20 | 159,932 |
| 2026-09-30 | SEK 177.30 | SEK 177.30 | SEK 173.30 | SEK 173.60 | 207,129 |
| 2026-09-29 | SEK 173.20 | SEK 178.60 | SEK 173.20 | SEK 177.30 | 161,096 |
| 2026-09-28 | SEK 173.00 | SEK 174.60 | SEK 170.70 | SEK 172.80 | 143,824 |
| 2026-09-25 | SEK 173.30 | SEK 175.80 | SEK 172.60 | SEK 173.10 | 136,699 |
| 2026-09-24 | SEK 173.50 | SEK 174.90 | SEK 172.70 | SEK 173.60 | 115,511 |
| 2026-09-23 | SEK 177.00 | SEK 177.00 | SEK 172.60 | SEK 174.20 | 119,060 |
| 2026-09-22 | SEK 176.10 | SEK 177.30 | SEK 171.60 | SEK 175.00 | 150,087 |
| 2026-09-21 | SEK 175.00 | SEK 177.00 | SEK 172.10 | SEK 175.80 | 121,294 |
| 2026-09-18 | SEK 173.90 | SEK 175.00 | SEK 171.60 | SEK 174.10 | 131,944 |
| 2026-09-17 | SEK 174.50 | SEK 177.00 | SEK 173.40 | SEK 174.50 | 113,258 |
| 2026-09-16 | SEK 170.00 | SEK 175.60 | SEK 169.80 | SEK 174.50 | 160,503 |
| 2026-09-15 | SEK 165.80 | SEK 169.50 | SEK 163.30 | SEK 169.50 | 195,257 |
| 2026-09-14 | SEK 166.20 | SEK 170.00 | SEK 163.60 | SEK 165.10 | 142,667 |
| 2026-09-11 | SEK 168.00 | SEK 168.30 | SEK 164.90 | SEK 166.30 | 86,604 |
| 2026-09-10 | SEK 166.90 | SEK 169.10 | SEK 166.90 | SEK 168.00 | 187,450 |
| 2026-09-09 | SEK 163.40 | SEK 167.30 | SEK 162.80 | SEK 165.50 | 819,258 |
| 2026-09-08 | SEK 171.00 | SEK 171.40 | SEK 163.50 | SEK 165.10 | 189,599 |
| 2026-09-07 | SEK 171.00 | SEK 172.20 | SEK 170.00 | SEK 170.70 | 166,936 |
| 2026-09-04 | SEK 172.40 | SEK 173.40 | SEK 170.40 | SEK 171.50 | 539,771 |
| 2026-09-03 | SEK 171.50 | SEK 174.90 | SEK 169.50 | SEK 171.70 | 1,000,033 |
| 2026-09-02 | SEK 174.90 | SEK 175.00 | SEK 170.20 | SEK 171.10 | 2,152,531 |
| 2026-09-01 | SEK 170.80 | SEK 174.50 | SEK 170.80 | SEK 173.70 | 660,358 |
| 2026-08-31 | SEK 174.00 | SEK 175.00 | SEK 169.80 | SEK 171.80 | 522,244 |
| 2026-08-28 | SEK 169.30 | SEK 175.30 | SEK 168.80 | SEK 175.00 | 470,058 |
| 2026-08-27 | SEK 172.90 | SEK 174.50 | SEK 171.50 | SEK 173.70 | 343,874 |
| 2026-08-26 | SEK 172.20 | SEK 176.00 | SEK 170.20 | SEK 172.40 | 419,488 |
| 2026-08-25 | SEK 169.40 | SEK 174.50 | SEK 168.70 | SEK 173.60 | 301,894 |
| 2026-08-24 | SEK 174.30 | SEK 176.40 | SEK 169.70 | SEK 170.50 | 202,215 |
| 2026-08-21 | SEK 170.00 | SEK 176.00 | SEK 169.50 | SEK 175.20 | 226,176 |
| 2026-08-20 | SEK 166.00 | SEK 172.30 | SEK 165.60 | SEK 172.30 | 664,022 |
| 2026-08-19 | SEK 159.80 | SEK 168.10 | SEK 158.50 | SEK 165.90 | 758,986 |
| 2026-08-18 | SEK 144.50 | SEK 146.60 | SEK 144.50 | SEK 146.20 | 95,722 |
| 2026-08-17 | SEK 142.90 | SEK 146.00 | SEK 140.50 | SEK 145.10 | 114,896 |
| 2026-08-14 | SEK 140.60 | SEK 144.00 | SEK 140.60 | SEK 143.00 | 181,275 |
| 2026-08-13 | SEK 140.70 | SEK 142.90 | SEK 140.00 | SEK 140.50 | 113,809 |
| 2026-08-12 | SEK 140.30 | SEK 141.30 | SEK 139.10 | SEK 141.00 | 75,926 |
| 2026-08-11 | SEK 140.60 | SEK 142.50 | SEK 140.00 | SEK 140.60 | 82,311 |
| 2026-08-10 | SEK 142.90 | SEK 142.90 | SEK 138.40 | SEK 140.70 | 91,571 |
| 2026-08-07 | SEK 143.40 | SEK 145.00 | SEK 141.60 | SEK 143.00 | 91,370 |
| 2026-08-06 | SEK 143.40 | SEK 144.10 | SEK 141.60 | SEK 143.30 | 80,827 |
| 2026-08-05 | SEK 143.00 | SEK 144.60 | SEK 142.10 | SEK 143.70 | 93,982 |
| 2026-08-04 | SEK 143.50 | SEK 143.90 | SEK 142.30 | SEK 143.40 | 62,954 |
| 2026-08-03 | SEK 143.50 | SEK 144.50 | SEK 142.10 | SEK 143.90 | 62,777 |
| 2026-07-31 | SEK 145.40 | SEK 146.90 | SEK 143.60 | SEK 144.30 | 113,654 |
| 2026-07-30 | SEK 144.50 | SEK 146.80 | SEK 143.00 | SEK 145.10 | 65,743 |
| 2026-07-29 | SEK 142.60 | SEK 143.80 | SEK 141.40 | SEK 142.60 | 58,889 |
| 2026-07-28 | SEK 143.80 | SEK 144.60 | SEK 141.40 | SEK 142.70 | 98,253 |
| 2026-07-27 | SEK 140.50 | SEK 144.40 | SEK 140.50 | SEK 142.70 | 87,020 |
| 2026-07-24 | SEK 139.10 | SEK 141.10 | SEK 137.20 | SEK 140.20 | 78,214 |
| 2026-07-23 | SEK 141.00 | SEK 141.00 | SEK 137.80 | SEK 138.80 | 75,460 |
| 2026-07-22 | SEK 140.00 | SEK 143.70 | SEK 139.00 | SEK 141.30 | 58,042 |
| 2026-07-21 | SEK 143.60 | SEK 145.00 | SEK 139.00 | SEK 139.80 | 112,689 |
| 2026-07-20 | SEK 144.90 | SEK 145.90 | SEK 142.70 | SEK 143.70 | 67,721 |
| 2026-07-17 | SEK 145.90 | SEK 146.00 | SEK 142.40 | SEK 144.80 | 127,812 |
| 2026-07-16 | SEK 144.00 | SEK 146.00 | SEK 143.20 | SEK 145.50 | 102,917 |
| 2026-07-15 | SEK 140.90 | SEK 144.50 | SEK 139.70 | SEK 143.90 | 82,623 |
| 2026-07-14 | SEK 142.60 | SEK 142.60 | SEK 140.00 | SEK 141.10 | 58,615 |
| 2026-07-13 | SEK 142.30 | SEK 143.00 | SEK 140.00 | SEK 142.70 | 83,199 |
| 2026-07-10 | SEK 144.00 | SEK 144.80 | SEK 141.80 | SEK 142.60 | 72,207 |
| 2026-07-09 | SEK 144.10 | SEK 145.50 | SEK 142.10 | SEK 144.60 | 138,739 |
| 2026-07-08 | SEK 155.80 | SEK 155.80 | SEK 144.00 | SEK 144.40 | 184,399 |
| 2026-07-07 | SEK 153.60 | SEK 156.60 | SEK 153.00 | SEK 155.40 | 180,432 |
| 2026-07-06 | SEK 156.60 | SEK 156.70 | SEK 151.70 | SEK 153.00 | 258,053 |
| 2026-07-03 | SEK 158.00 | SEK 159.90 | SEK 154.80 | SEK 156.60 | 353,715 |
| 2026-07-02 | SEK 151.40 | SEK 159.70 | SEK 150.70 | SEK 159.00 | 532,522 |
| 2026-07-01 | SEK 149.90 | SEK 151.80 | SEK 146.10 | SEK 150.90 | 416,512 |
| 2026-06-30 | SEK 147.10 | SEK 149.50 | SEK 143.00 | SEK 149.50 | 215,140 |
| 2026-06-29 | SEK 135.30 | SEK 149.00 | SEK 132.10 | SEK 145.90 | 1,155,860 |
| 2026-06-26 | SEK 138.00 | SEK 139.20 | SEK 137.00 | SEK 138.70 | 59,698 |
| 2026-06-25 | SEK 136.70 | SEK 138.40 | SEK 136.20 | SEK 138.40 | 77,582 |
| 2026-06-24 | SEK 133.10 | SEK 136.70 | SEK 131.80 | SEK 136.70 | 122,446 |
| 2026-06-23 | SEK 131.80 | SEK 134.00 | SEK 130.30 | SEK 133.20 | 101,692 |
| 2026-06-22 | SEK 133.00 | SEK 133.30 | SEK 129.90 | SEK 131.40 | 154,652 |
| 2026-06-18 | SEK 133.50 | SEK 134.00 | SEK 131.30 | SEK 132.60 | 138,230 |
| 2026-06-17 | SEK 135.10 | SEK 135.10 | SEK 132.00 | SEK 133.00 | 282,777 |
| 2026-06-16 | SEK 138.40 | SEK 139.30 | SEK 133.50 | SEK 134.50 | 160,368 |
| 2026-06-15 | SEK 141.00 | SEK 142.40 | SEK 137.00 | SEK 138.20 | 312,582 |
| 2026-06-12 | SEK 140.20 | SEK 141.00 | SEK 139.10 | SEK 140.00 | 56,972 |
| 2026-06-11 | SEK 139.00 | SEK 140.10 | SEK 138.20 | SEK 139.90 | 32,506 |
| 2026-06-10 | SEK 138.00 | SEK 141.30 | SEK 137.80 | SEK 140.40 | 103,787 |
| 2026-06-09 | SEK 137.70 | SEK 139.80 | SEK 136.60 | SEK 138.10 | 103,400 |
| 2026-06-08 | SEK 141.00 | SEK 141.00 | SEK 137.50 | SEK 138.50 | 74,471 |
| 2026-06-05 | SEK 140.30 | SEK 141.80 | SEK 139.00 | SEK 141.60 | 204,623 |
| 2026-06-04 | SEK 135.80 | SEK 140.80 | SEK 135.20 | SEK 139.90 | 129,293 |
| 2026-06-03 | SEK 138.60 | SEK 138.60 | SEK 135.00 | SEK 136.10 | 143,206 |
| 2026-06-02 | SEK 145.30 | SEK 146.50 | SEK 137.40 | SEK 138.80 | 231,081 |
| 2026-06-01 | SEK 151.10 | SEK 151.10 | SEK 144.30 | SEK 145.30 | 117,157 |
| 2026-05-29 | SEK 151.30 | SEK 152.50 | SEK 150.30 | SEK 150.30 | 211,475 |
| 2026-05-28 | SEK 151.00 | SEK 151.60 | SEK 149.70 | SEK 151.30 | 60,838 |
| 2026-05-27 | SEK 151.80 | SEK 152.00 | SEK 150.60 | SEK 150.60 | 69,590 |
| 2026-05-26 | SEK 151.00 | SEK 152.40 | SEK 150.20 | SEK 150.70 | 54,638 |
| 2026-05-25 | SEK 149.10 | SEK 151.20 | SEK 149.10 | SEK 150.50 | 50,690 |
| 2026-05-22 | SEK 150.20 | SEK 151.10 | SEK 148.10 | SEK 148.60 | 80,805 |
| 2026-05-21 | SEK 149.00 | SEK 151.60 | SEK 148.20 | SEK 149.60 | 135,036 |
| 2026-05-20 | SEK 145.80 | SEK 149.00 | SEK 144.90 | SEK 149.00 | 87,322 |
| 2026-05-19 | SEK 143.30 | SEK 147.50 | SEK 143.20 | SEK 146.10 | 94,852 |
| 2026-05-18 | SEK 146.00 | SEK 146.00 | SEK 140.90 | SEK 143.70 | 172,567 |
| 2026-05-15 | SEK 148.60 | SEK 154.00 | SEK 145.00 | SEK 146.00 | 103,232 |
| 2026-05-13 | SEK 146.10 | SEK 147.30 | SEK 143.90 | SEK 146.80 | 80,733 |
| 2026-05-12 | SEK 148.00 | SEK 148.40 | SEK 146.40 | SEK 147.00 | 101,383 |
| 2026-05-11 | SEK 147.20 | SEK 149.60 | SEK 146.90 | SEK 148.00 | 212,134 |
| 2026-05-08 | SEK 146.00 | SEK 148.70 | SEK 145.40 | SEK 146.60 | 142,337 |
| 2026-05-07 | SEK 143.50 | SEK 148.30 | SEK 139.20 | SEK 145.70 | 491,496 |
| 2026-05-06 | SEK 134.00 | SEK 135.90 | SEK 133.20 | SEK 134.70 | 269,145 |
| 2026-05-05 | SEK 135.20 | SEK 136.00 | SEK 131.40 | SEK 132.30 | 96,897 |
| 2026-05-04 | SEK 140.50 | SEK 141.20 | SEK 135.20 | SEK 135.50 | 380,987 |
| 2026-04-30 | SEK 140.40 | SEK 141.20 | SEK 139.70 | SEK 140.10 | 68,413 |
| 2026-04-29 | SEK 140.00 | SEK 141.20 | SEK 139.10 | SEK 139.90 | 139,411 |
| 2026-04-28 | SEK 139.10 | SEK 142.00 | SEK 138.00 | SEK 140.00 | 137,066 |
| 2026-04-27 | SEK 138.20 | SEK 138.80 | SEK 137.00 | SEK 137.70 | 92,290 |
| 2026-04-24 | SEK 138.40 | SEK 139.40 | SEK 136.80 | SEK 138.40 | 95,275 |
| 2026-04-23 | SEK 137.40 | SEK 138.30 | SEK 135.90 | SEK 137.50 | 239,006 |
| 2026-04-22 | SEK 137.90 | SEK 139.50 | SEK 136.80 | SEK 137.10 | 57,201 |
| 2026-04-21 | SEK 139.90 | SEK 143.10 | SEK 138.30 | SEK 138.60 | 200,728 |
| 2026-04-20 | SEK 135.00 | SEK 135.70 | SEK 133.80 | SEK 135.30 | 59,175 |
| 2026-04-17 | SEK 135.20 | SEK 138.30 | SEK 134.00 | SEK 135.30 | 63,372 |
| 2026-04-16 | SEK 135.50 | SEK 135.70 | SEK 133.60 | SEK 135.20 | 81,727 |
| 2026-04-15 | SEK 136.80 | SEK 137.50 | SEK 135.00 | SEK 135.00 | 64,252 |
| 2026-04-14 | SEK 138.40 | SEK 138.60 | SEK 134.90 | SEK 136.80 | 196,734 |
| 2026-04-13 | SEK 136.80 | SEK 138.50 | SEK 135.70 | SEK 138.50 | 73,564 |
| 2026-04-10 | SEK 133.60 | SEK 138.40 | SEK 133.60 | SEK 137.00 | 87,554 |
| 2026-04-09 | SEK 135.60 | SEK 136.20 | SEK 133.80 | SEK 135.20 | 79,110 |
| 2026-04-08 | SEK 137.70 | SEK 138.80 | SEK 134.30 | SEK 135.60 | 142,311 |
| 2026-04-07 | SEK 136.10 | SEK 137.80 | SEK 133.50 | SEK 134.60 | 98,022 |
| 2026-04-02 | SEK 133.80 | SEK 135.60 | SEK 132.70 | SEK 134.40 | 25,786 |
| 2026-04-01 | SEK 133.00 | SEK 136.80 | SEK 133.00 | SEK 136.20 | 96,398 |
| 2026-03-31 | SEK 132.10 | SEK 133.50 | SEK 131.20 | SEK 132.60 | 227,452 |
| 2026-03-30 | SEK 130.80 | SEK 132.70 | SEK 128.40 | SEK 132.20 | 109,616 |
| 2026-03-27 | SEK 130.00 | SEK 131.90 | SEK 125.00 | SEK 131.10 | 259,821 |
| 2026-03-26 | SEK 128.60 | SEK 133.10 | SEK 127.00 | SEK 132.50 | 127,566 |
| 2026-03-25 | SEK 127.40 | SEK 129.20 | SEK 125.90 | SEK 128.60 | 146,535 |
| 2026-03-24 | SEK 130.60 | SEK 130.60 | SEK 127.50 | SEK 127.80 | 210,844 |
| 2026-03-23 | SEK 127.00 | SEK 133.10 | SEK 125.00 | SEK 129.90 | 203,994 |
| 2026-03-20 | SEK 131.70 | SEK 132.50 | SEK 128.20 | SEK 129.30 | 233,018 |
| 2026-03-19 | SEK 133.90 | SEK 133.90 | SEK 131.30 | SEK 131.80 | 155,752 |
| 2026-03-18 | SEK 134.30 | SEK 136.00 | SEK 133.60 | SEK 133.90 | 113,015 |
| 2026-03-17 | SEK 134.50 | SEK 134.90 | SEK 133.40 | SEK 133.90 | 180,837 |
| 2026-03-16 | SEK 133.00 | SEK 134.10 | SEK 129.70 | SEK 134.10 | 178,099 |
| 2026-03-13 | SEK 133.10 | SEK 133.70 | SEK 131.30 | SEK 133.10 | 401,338 |
| 2026-03-12 | SEK 133.80 | SEK 134.30 | SEK 132.30 | SEK 133.00 | 201,041 |
| 2026-03-11 | SEK 136.10 | SEK 136.10 | SEK 132.70 | SEK 132.80 | 179,229 |
| 2026-03-10 | SEK 135.60 | SEK 136.30 | SEK 134.10 | SEK 135.70 | 319,876 |
| 2026-03-09 | SEK 131.10 | SEK 134.90 | SEK 129.80 | SEK 134.60 | 347,317 |
| 2026-03-06 | SEK 132.60 | SEK 134.20 | SEK 131.60 | SEK 132.00 | 247,420 |
| 2026-03-05 | SEK 132.50 | SEK 133.90 | SEK 129.50 | SEK 132.00 | 303,007 |
| 2026-03-04 | SEK 128.70 | SEK 131.70 | SEK 128.40 | SEK 131.70 | 313,039 |
| 2026-03-03 | SEK 128.00 | SEK 128.90 | SEK 125.90 | SEK 128.90 | 405,680 |
| 2026-03-02 | SEK 128.00 | SEK 130.20 | SEK 126.30 | SEK 129.10 | 252,387 |
| 2026-02-27 | SEK 129.00 | SEK 130.70 | SEK 127.70 | SEK 130.00 | 221,075 |
| 2026-02-26 | SEK 123.60 | SEK 126.80 | SEK 123.60 | SEK 126.60 | 208,409 |
| 2026-02-25 | SEK 123.20 | SEK 124.20 | SEK 122.50 | SEK 123.60 | 155,049 |
| 2026-02-24 | SEK 124.40 | SEK 124.80 | SEK 122.80 | SEK 123.10 | 199,385 |
| 2026-02-23 | SEK 124.00 | SEK 125.50 | SEK 122.50 | SEK 124.60 | 235,212 |
| 2026-02-20 | SEK 123.30 | SEK 125.10 | SEK 123.10 | SEK 124.50 | 212,969 |
| 2026-02-19 | SEK 122.80 | SEK 125.20 | SEK 122.60 | SEK 123.10 | 195,378 |
| 2026-02-18 | SEK 117.10 | SEK 122.30 | SEK 116.60 | SEK 122.00 | 433,168 |
| 2026-02-17 | SEK 113.80 | SEK 118.50 | SEK 113.10 | SEK 117.40 | 416,204 |
| 2026-02-16 | SEK 115.10 | SEK 117.30 | SEK 113.40 | SEK 113.80 | 455,020 |
| 2026-02-13 | SEK 116.20 | SEK 119.30 | SEK 115.20 | SEK 115.90 | 789,377 |
| 2026-02-12 | SEK 121.80 | SEK 122.30 | SEK 112.70 | SEK 116.70 | 1,324,913 |
| 2026-02-11 | SEK 137.10 | SEK 137.20 | SEK 131.30 | SEK 132.40 | 247,286 |
| 2026-02-10 | SEK 140.60 | SEK 140.90 | SEK 136.70 | SEK 137.60 | 174,564 |
| 2026-02-09 | SEK 139.90 | SEK 141.50 | SEK 139.10 | SEK 140.30 | 306,567 |
| 2026-02-06 | SEK 138.40 | SEK 139.90 | SEK 136.80 | SEK 139.90 | 239,980 |
| 2026-02-05 | SEK 134.70 | SEK 138.40 | SEK 134.30 | SEK 138.40 | 352,379 |
| 2026-02-04 | SEK 133.60 | SEK 135.20 | SEK 133.10 | SEK 134.30 | 579,854 |
| 2026-02-03 | SEK 138.60 | SEK 138.60 | SEK 133.00 | SEK 133.90 | 135,842 |
| 2026-02-02 | SEK 136.80 | SEK 139.00 | SEK 134.70 | SEK 137.90 | 213,219 |
| 2026-01-30 | SEK 136.10 | SEK 138.20 | SEK 135.20 | SEK 136.00 | 199,926 |
| 2026-01-29 | SEK 136.00 | SEK 136.70 | SEK 134.60 | SEK 135.40 | 224,288 |
| 2026-01-28 | SEK 138.00 | SEK 138.00 | SEK 135.00 | SEK 135.90 | 199,960 |
| 2026-01-27 | SEK 138.60 | SEK 140.30 | SEK 138.00 | SEK 138.20 | 219,762 |
| 2026-01-26 | SEK 134.50 | SEK 139.10 | SEK 132.80 | SEK 137.90 | 189,184 |
| 2026-01-23 | SEK 132.80 | SEK 134.60 | SEK 132.30 | SEK 134.40 | 127,385 |
| 2026-01-22 | SEK 131.60 | SEK 134.00 | SEK 131.60 | SEK 132.80 | 140,356 |
| 2026-01-21 | SEK 132.60 | SEK 132.70 | SEK 129.10 | SEK 130.90 | 241,980 |
| 2026-01-20 | SEK 133.30 | SEK 134.10 | SEK 132.10 | SEK 133.30 | 102,132 |
| 2026-01-19 | SEK 134.00 | SEK 134.00 | SEK 131.30 | SEK 133.60 | 108,183 |
| 2026-01-16 | SEK 132.00 | SEK 135.00 | SEK 131.50 | SEK 134.20 | 920,603 |
| 2026-01-15 | SEK 132.10 | SEK 132.80 | SEK 129.90 | SEK 131.70 | 183,802 |
| 2026-01-14 | SEK 133.90 | SEK 134.40 | SEK 132.30 | SEK 132.40 | 435,861 |
| 2026-01-13 | SEK 137.40 | SEK 137.40 | SEK 133.60 | SEK 133.90 | 168,044 |
| 2026-01-12 | SEK 140.00 | SEK 140.00 | SEK 136.30 | SEK 137.20 | 227,962 |
| 2026-01-09 | SEK 142.40 | SEK 142.40 | SEK 139.00 | SEK 139.30 | 145,905 |
| 2026-01-08 | SEK 141.60 | SEK 143.30 | SEK 141.30 | SEK 142.00 | 159,482 |
| 2026-01-07 | SEK 138.00 | SEK 141.70 | SEK 137.00 | SEK 141.50 | 195,284 |
| 2026-01-05 | SEK 138.90 | SEK 139.70 | SEK 137.20 | SEK 138.30 | 63,057 |
| 2026-01-02 | SEK 141.60 | SEK 142.00 | SEK 138.70 | SEK 138.80 | 143,230 |
| 2025-12-30 | SEK 140.80 | SEK 141.50 | SEK 139.90 | SEK 141.30 | 69,778 |
| 2025-12-29 | SEK 140.90 | SEK 141.40 | SEK 139.30 | SEK 140.80 | 103,126 |
| 2025-12-23 | SEK 141.40 | SEK 141.50 | SEK 139.50 | SEK 141.30 | 107,412 |
| 2025-12-22 | SEK 141.70 | SEK 142.10 | SEK 140.20 | SEK 141.40 | 127,484 |
| 2025-12-19 | SEK 139.90 | SEK 143.60 | SEK 139.80 | SEK 141.70 | 299,110 |
| 2025-12-18 | SEK 139.40 | SEK 139.80 | SEK 138.20 | SEK 139.80 | 50,866 |
| 2025-12-17 | SEK 140.10 | SEK 140.90 | SEK 138.20 | SEK 138.90 | 194,932 |
| 2025-12-16 | SEK 138.50 | SEK 140.80 | SEK 138.40 | SEK 140.00 | 215,668 |
| 2025-12-15 | SEK 137.40 | SEK 139.30 | SEK 137.40 | SEK 138.50 | 351,388 |
| 2025-12-12 | SEK 134.30 | SEK 138.30 | SEK 134.30 | SEK 137.40 | 236,250 |
| 2025-12-11 | SEK 135.40 | SEK 136.00 | SEK 134.40 | SEK 134.50 | 185,107 |
| 2025-12-10 | SEK 132.30 | SEK 135.80 | SEK 132.30 | SEK 134.90 | 257,312 |
| 2025-12-09 | SEK 131.30 | SEK 134.10 | SEK 130.70 | SEK 132.50 | 386,096 |
| 2025-12-08 | SEK 131.10 | SEK 132.70 | SEK 130.70 | SEK 131.30 | 189,083 |
| 2025-12-05 | SEK 131.60 | SEK 132.00 | SEK 130.30 | SEK 131.00 | 297,242 |
| 2025-12-04 | SEK 132.70 | SEK 133.40 | SEK 129.90 | SEK 131.50 | 333,392 |
| 2025-12-03 | SEK 132.20 | SEK 132.50 | SEK 130.40 | SEK 132.50 | 432,644 |
| 2025-12-02 | SEK 137.00 | SEK 137.00 | SEK 132.00 | SEK 132.00 | 965,228 |
| 2025-12-01 | SEK 141.40 | SEK 141.50 | SEK 138.40 | SEK 141.10 | 188,867 |
| 2025-11-28 | SEK 139.20 | SEK 141.10 | SEK 139.20 | SEK 141.10 | 213,598 |
| 2025-11-27 | SEK 137.80 | SEK 139.20 | SEK 137.20 | SEK 139.00 | 128,556 |
| 2025-11-26 | SEK 137.40 | SEK 137.90 | SEK 136.00 | SEK 137.30 | 521,513 |
| 2025-11-25 | SEK 135.00 | SEK 137.30 | SEK 135.00 | SEK 137.00 | 376,441 |
| 2025-11-24 | SEK 131.30 | SEK 134.70 | SEK 131.30 | SEK 134.70 | 244,272 |
| 2025-11-21 | SEK 127.90 | SEK 131.70 | SEK 126.40 | SEK 131.50 | 502,893 |
| 2025-11-20 | SEK 128.00 | SEK 128.70 | SEK 126.60 | SEK 128.30 | 142,063 |
| 2025-11-19 | SEK 127.00 | SEK 127.10 | SEK 125.20 | SEK 127.10 | 169,413 |
| 2025-11-18 | SEK 127.10 | SEK 129.70 | SEK 125.80 | SEK 127.00 | 155,054 |
| 2025-11-17 | SEK 128.30 | SEK 130.00 | SEK 127.50 | SEK 127.80 | 144,926 |
| 2025-11-14 | SEK 128.30 | SEK 129.30 | SEK 126.90 | SEK 128.30 | 153,005 |
| 2025-11-13 | SEK 127.20 | SEK 130.30 | SEK 126.30 | SEK 127.80 | 139,023 |
| 2025-11-12 | SEK 127.50 | SEK 129.10 | SEK 126.90 | SEK 127.40 | 138,826 |
| 2025-11-11 | SEK 126.50 | SEK 127.90 | SEK 126.20 | SEK 127.40 | 123,289 |
| 2025-11-10 | SEK 127.20 | SEK 129.40 | SEK 126.00 | SEK 126.30 | 201,180 |
| 2025-11-07 | SEK 125.90 | SEK 129.00 | SEK 125.90 | SEK 127.20 | 160,488 |
| 2025-11-06 | SEK 123.00 | SEK 126.40 | SEK 122.20 | SEK 124.30 | 219,567 |
| 2025-11-05 | SEK 130.20 | SEK 132.60 | SEK 121.80 | SEK 121.80 | 493,949 |
| 2025-11-04 | SEK 126.20 | SEK 126.30 | SEK 124.50 | SEK 125.00 | 206,672 |
| 2025-11-03 | SEK 128.70 | SEK 128.90 | SEK 123.70 | SEK 126.30 | 295,757 |
| 2025-10-31 | SEK 129.90 | SEK 130.00 | SEK 126.60 | SEK 128.70 | 91,797 |
| 2025-10-30 | SEK 127.90 | SEK 131.50 | SEK 127.60 | SEK 130.20 | 221,131 |
| 2025-10-29 | SEK 127.00 | SEK 129.10 | SEK 126.90 | SEK 127.60 | 72,458 |
| 2025-10-28 | SEK 126.70 | SEK 127.80 | SEK 125.50 | SEK 126.90 | 129,916 |
| 2025-10-27 | SEK 125.00 | SEK 128.50 | SEK 124.40 | SEK 127.20 | 127,072 |
| 2025-10-24 | SEK 123.10 | SEK 126.70 | SEK 122.90 | SEK 124.90 | 166,852 |
| 2025-10-23 | SEK 120.50 | SEK 123.50 | SEK 120.20 | SEK 123.10 | 98,792 |
| 2025-10-22 | SEK 122.70 | SEK 123.30 | SEK 120.90 | SEK 121.10 | 238,153 |
| 2025-10-21 | SEK 123.80 | SEK 124.00 | SEK 122.50 | SEK 122.70 | 75,710 |
| 2025-10-20 | SEK 126.90 | SEK 127.40 | SEK 122.50 | SEK 123.70 | 179,114 |
| 2025-10-17 | SEK 125.00 | SEK 127.70 | SEK 123.80 | SEK 126.90 | 120,062 |
| 2025-10-16 | SEK 125.70 | SEK 125.90 | SEK 124.00 | SEK 124.90 | 99,876 |
| 2025-10-15 | SEK 125.90 | SEK 126.60 | SEK 124.40 | SEK 125.70 | 152,171 |
| 2025-10-14 | SEK 126.30 | SEK 126.30 | SEK 123.90 | SEK 125.80 | 102,747 |
| 2025-10-13 | SEK 127.10 | SEK 127.80 | SEK 125.30 | SEK 126.50 | 94,729 |
| 2025-10-10 | SEK 128.00 | SEK 129.50 | SEK 126.60 | SEK 126.60 | 111,758 |
| 2025-10-09 | SEK 127.00 | SEK 129.40 | SEK 126.30 | SEK 128.60 | 208,602 |