Ambea AB (publ) (STO:AMBEA)
Sweden
· Delayed Price · Currency is SEK 131.00
-0.50 (-0.38%)
At close: Dec 5, 2025
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.60 | 132.00 | 130.30 | 131.00 | 131.00 | -0.38% | 286,240 |
| Dec 4, 2025 | 132.70 | 133.40 | 129.90 | 131.50 | 131.50 | -0.75% | 291,980 |
| Dec 3, 2025 | 132.20 | 132.50 | 130.40 | 132.50 | 132.50 | 0.38% | 432,644 |
| Dec 2, 2025 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | -6.45% | 863,692 |
| Dec 1, 2025 | 141.40 | 141.50 | 138.40 | 141.10 | 141.10 | - | 184,475 |
| Nov 28, 2025 | 139.20 | 141.10 | 139.20 | 141.10 | 141.10 | 1.51% | 201,447 |
| Nov 27, 2025 | 137.80 | 139.20 | 137.20 | 139.00 | 139.00 | 1.24% | 128,556 |
| Nov 26, 2025 | 137.40 | 137.90 | 136.00 | 137.30 | 137.30 | 0.22% | 513,613 |
| Nov 25, 2025 | 135.00 | 137.30 | 135.00 | 137.00 | 137.00 | 1.71% | 376,441 |
| Nov 24, 2025 | 131.30 | 134.70 | 131.30 | 134.70 | 134.70 | 2.43% | 244,272 |
| Nov 21, 2025 | 127.90 | 131.70 | 126.40 | 131.50 | 131.50 | 2.49% | 502,893 |
| Nov 20, 2025 | 128.00 | 128.70 | 126.60 | 128.30 | 128.30 | 0.94% | 142,063 |
| Nov 19, 2025 | 127.00 | 127.10 | 125.20 | 127.10 | 127.10 | 0.08% | 169,413 |
| Nov 18, 2025 | 127.10 | 129.70 | 125.80 | 127.00 | 127.00 | -0.63% | 155,054 |
| Nov 17, 2025 | 128.30 | 130.00 | 127.50 | 127.80 | 127.80 | -0.39% | 144,926 |
| Nov 14, 2025 | 128.30 | 129.30 | 126.90 | 128.30 | 128.30 | 0.39% | 153,005 |
| Nov 13, 2025 | 127.20 | 130.30 | 126.30 | 127.80 | 127.80 | 0.31% | 139,023 |
| Nov 12, 2025 | 127.50 | 129.10 | 126.90 | 127.40 | 127.40 | - | 138,826 |
| Nov 11, 2025 | 126.50 | 127.90 | 126.20 | 127.40 | 127.40 | 0.87% | 123,289 |
| Nov 10, 2025 | 127.20 | 129.40 | 126.00 | 126.30 | 126.30 | -0.71% | 201,180 |
| Nov 7, 2025 | 125.90 | 129.00 | 125.90 | 127.20 | 127.20 | 2.33% | 160,488 |
| Nov 6, 2025 | 123.00 | 126.40 | 122.20 | 124.30 | 124.30 | 2.05% | 219,567 |
| Nov 5, 2025 | 130.20 | 132.60 | 121.80 | 121.80 | 121.80 | -2.56% | 493,949 |
| Nov 4, 2025 | 126.20 | 126.30 | 124.50 | 125.00 | 125.00 | -1.03% | 206,672 |
| Nov 3, 2025 | 128.70 | 128.90 | 123.70 | 126.30 | 126.30 | -1.86% | 295,757 |
| Oct 31, 2025 | 129.90 | 130.00 | 126.60 | 128.70 | 128.70 | -1.15% | 91,797 |
| Oct 30, 2025 | 127.90 | 131.50 | 127.60 | 130.20 | 130.20 | 2.04% | 221,131 |
| Oct 29, 2025 | 127.00 | 129.10 | 126.90 | 127.60 | 127.60 | 0.55% | 72,458 |
| Oct 28, 2025 | 126.70 | 127.80 | 125.50 | 126.90 | 126.90 | -0.24% | 129,916 |
| Oct 27, 2025 | 125.00 | 128.50 | 124.40 | 127.20 | 127.20 | 1.84% | 127,072 |
| Oct 24, 2025 | 123.10 | 126.70 | 122.90 | 124.90 | 124.90 | 1.46% | 166,852 |
| Oct 23, 2025 | 120.50 | 123.50 | 120.20 | 123.10 | 123.10 | 1.65% | 98,792 |
| Oct 22, 2025 | 122.70 | 123.30 | 120.90 | 121.10 | 121.10 | -1.30% | 238,153 |
| Oct 21, 2025 | 123.80 | 124.00 | 122.50 | 122.70 | 122.70 | -0.81% | 75,710 |
| Oct 20, 2025 | 126.90 | 127.40 | 122.50 | 123.70 | 123.70 | -2.52% | 179,114 |
| Oct 17, 2025 | 125.00 | 127.70 | 123.80 | 126.90 | 126.90 | 1.60% | 120,062 |
| Oct 16, 2025 | 125.70 | 125.90 | 124.00 | 124.90 | 124.90 | -0.64% | 99,876 |
| Oct 15, 2025 | 125.90 | 126.60 | 124.40 | 125.70 | 125.70 | -0.08% | 152,171 |
| Oct 14, 2025 | 126.30 | 126.30 | 123.90 | 125.80 | 125.80 | -0.55% | 102,747 |
| Oct 13, 2025 | 127.10 | 127.80 | 125.30 | 126.50 | 126.50 | -0.08% | 94,729 |
| Oct 10, 2025 | 128.00 | 129.50 | 126.60 | 126.60 | 126.60 | -1.56% | 111,758 |
| Oct 9, 2025 | 127.00 | 129.40 | 126.30 | 128.60 | 128.60 | 1.42% | 208,602 |
| Oct 8, 2025 | 130.50 | 131.00 | 126.00 | 126.80 | 126.80 | -2.76% | 172,338 |
| Oct 7, 2025 | 130.70 | 132.20 | 130.30 | 130.40 | 130.40 | 0.31% | 87,190 |
| Oct 6, 2025 | 128.30 | 130.70 | 127.70 | 130.00 | 130.00 | 1.33% | 120,578 |
| Oct 3, 2025 | 129.20 | 130.70 | 128.10 | 128.30 | 128.30 | -0.54% | 142,674 |
| Oct 2, 2025 | 134.00 | 134.90 | 128.60 | 129.00 | 129.00 | -3.66% | 148,448 |
| Oct 1, 2025 | 135.90 | 135.90 | 133.70 | 133.90 | 133.90 | -1.47% | 114,057 |
| Sep 30, 2025 | 133.30 | 135.90 | 132.80 | 135.90 | 135.90 | 2.18% | 127,359 |
| Sep 29, 2025 | 132.50 | 133.60 | 131.00 | 133.00 | 133.00 | 0.38% | 107,576 |
| Sep 26, 2025 | 133.20 | 133.70 | 131.80 | 132.50 | 132.50 | 0.08% | 107,090 |
| Sep 25, 2025 | 132.00 | 133.20 | 130.80 | 132.40 | 132.40 | 0.30% | 136,857 |
| Sep 24, 2025 | 132.20 | 132.60 | 131.20 | 132.00 | 132.00 | -0.38% | 81,157 |
| Sep 23, 2025 | 134.00 | 134.30 | 132.10 | 132.50 | 132.50 | -0.38% | 60,847 |
| Sep 22, 2025 | 133.70 | 133.70 | 131.30 | 133.00 | 133.00 | -0.52% | 151,815 |
| Sep 19, 2025 | 132.70 | 133.80 | 132.00 | 133.70 | 133.70 | 0.91% | 244,663 |
| Sep 18, 2025 | 130.10 | 132.70 | 130.10 | 132.50 | 132.50 | 1.84% | 114,910 |
| Sep 17, 2025 | 130.30 | 131.30 | 129.40 | 130.10 | 130.10 | -0.15% | 79,229 |
| Sep 16, 2025 | 132.00 | 132.50 | 129.90 | 130.30 | 130.30 | -1.59% | 167,734 |
| Sep 15, 2025 | 135.60 | 135.70 | 132.30 | 132.40 | 132.40 | -2.22% | 140,259 |
| Sep 12, 2025 | 133.40 | 136.30 | 131.60 | 135.40 | 135.40 | 1.42% | 168,225 |
| Sep 11, 2025 | 133.80 | 136.10 | 133.40 | 133.50 | 133.50 | -0.07% | 171,147 |
| Sep 10, 2025 | 131.30 | 134.10 | 131.30 | 133.60 | 133.60 | 1.83% | 136,519 |
| Sep 9, 2025 | 130.40 | 132.20 | 130.20 | 131.20 | 131.20 | 0.61% | 197,258 |
| Sep 8, 2025 | 126.60 | 130.40 | 126.60 | 130.40 | 130.40 | 3.00% | 199,807 |
| Sep 5, 2025 | 126.40 | 128.20 | 125.90 | 126.60 | 126.60 | 0.48% | 166,933 |
| Sep 4, 2025 | 122.90 | 126.40 | 122.90 | 126.00 | 126.00 | 1.61% | 210,933 |
| Sep 3, 2025 | 123.70 | 124.70 | 122.80 | 124.00 | 124.00 | 0.49% | 151,238 |
| Sep 2, 2025 | 125.90 | 125.90 | 123.40 | 123.40 | 123.40 | -2.45% | 180,318 |
| Sep 1, 2025 | 127.60 | 128.00 | 126.00 | 126.50 | 126.50 | -0.86% | 150,562 |
| Aug 29, 2025 | 127.30 | 127.90 | 125.40 | 127.60 | 127.60 | 0.08% | 217,993 |
| Aug 28, 2025 | 130.90 | 130.90 | 127.20 | 127.50 | 127.50 | -2.37% | 228,316 |
| Aug 27, 2025 | 127.90 | 130.60 | 126.80 | 130.60 | 130.60 | -5.57% | 5,385,296 |
| Aug 26, 2025 | 136.90 | 138.30 | 136.00 | 138.30 | 138.30 | 0.44% | 445,768 |
| Aug 25, 2025 | 137.00 | 138.20 | 136.30 | 137.70 | 137.70 | 0.58% | 164,000 |
| Aug 22, 2025 | 136.20 | 138.80 | 135.50 | 136.90 | 136.90 | 0.51% | 180,777 |
| Aug 21, 2025 | 130.20 | 136.60 | 130.20 | 136.20 | 136.20 | 4.85% | 288,995 |
| Aug 20, 2025 | 126.90 | 130.10 | 126.00 | 129.90 | 129.90 | 2.61% | 387,905 |
| Aug 19, 2025 | 121.70 | 127.00 | 120.30 | 126.60 | 126.60 | 10.09% | 535,839 |
| Aug 18, 2025 | 114.70 | 115.20 | 114.10 | 115.00 | 115.00 | 0.26% | 188,370 |
| Aug 15, 2025 | 116.40 | 116.40 | 113.20 | 114.70 | 114.70 | -1.71% | 169,873 |
| Aug 14, 2025 | 119.00 | 119.50 | 116.30 | 116.70 | 116.70 | -1.93% | 146,517 |
| Aug 13, 2025 | 117.60 | 119.30 | 116.40 | 119.00 | 119.00 | 1.02% | 396,722 |
| Aug 12, 2025 | 119.40 | 119.40 | 117.30 | 117.80 | 117.80 | -0.59% | 129,125 |
| Aug 11, 2025 | 119.20 | 119.80 | 117.30 | 118.50 | 118.50 | 0.08% | 434,110 |
| Aug 8, 2025 | 118.70 | 119.40 | 117.30 | 118.40 | 118.40 | -0.59% | 318,895 |
| Aug 7, 2025 | 117.80 | 119.30 | 117.30 | 119.10 | 119.10 | 0.93% | 188,068 |
| Aug 6, 2025 | 119.90 | 121.50 | 117.40 | 118.00 | 118.00 | -1.58% | 142,537 |
| Aug 5, 2025 | 120.00 | 122.00 | 118.20 | 119.90 | 119.90 | -0.58% | 102,043 |
| Aug 4, 2025 | 120.80 | 123.40 | 118.70 | 120.60 | 120.60 | -0.17% | 102,430 |
| Aug 1, 2025 | 122.50 | 122.50 | 120.00 | 120.80 | 120.80 | -1.87% | 82,437 |
| Jul 31, 2025 | 123.30 | 125.10 | 122.70 | 123.10 | 123.10 | 0.98% | 126,579 |
| Jul 30, 2025 | 124.40 | 124.40 | 121.40 | 121.90 | 121.90 | -0.97% | 82,782 |
| Jul 29, 2025 | 120.80 | 126.20 | 120.80 | 123.10 | 123.10 | 1.90% | 83,653 |
| Jul 28, 2025 | 119.90 | 121.10 | 119.90 | 120.80 | 120.80 | 0.75% | 61,618 |
| Jul 25, 2025 | 118.80 | 120.10 | 118.40 | 119.90 | 119.90 | 1.27% | 83,936 |
| Jul 24, 2025 | 116.90 | 118.50 | 116.30 | 118.40 | 118.40 | 1.28% | 76,578 |
| Jul 23, 2025 | 120.00 | 120.00 | 116.50 | 116.90 | 116.90 | -0.09% | 83,098 |
| Jul 22, 2025 | 118.70 | 119.00 | 117.00 | 117.00 | 117.00 | -1.27% | 89,147 |
| Jul 21, 2025 | 118.10 | 119.60 | 117.80 | 118.50 | 118.50 | 0.42% | 100,503 |