Ambea AB (publ) (STO:AMBEA)
Sweden
· Delayed Price · Currency is SEK 134.60
+2.60 (1.97%)
At close: Mar 9, 2026
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.10 | 134.90 | 129.80 | 134.60 | 134.60 | 1.97% | 347,187 |
| Mar 6, 2026 | 132.60 | 134.20 | 131.50 | 132.00 | 132.00 | - | 248,874 |
| Mar 5, 2026 | 132.50 | 133.90 | 129.50 | 132.00 | 132.00 | 0.23% | 304,009 |
| Mar 4, 2026 | 128.70 | 131.70 | 128.40 | 131.70 | 131.70 | 2.17% | 313,666 |
| Mar 3, 2026 | 128.00 | 128.90 | 125.90 | 128.90 | 128.90 | -0.54% | 405,991 |
| Mar 2, 2026 | 128.00 | 130.20 | 126.30 | 129.60 | 129.60 | -0.31% | 254,753 |
| Feb 27, 2026 | 129.00 | 130.70 | 127.70 | 130.00 | 130.00 | 2.69% | 221,075 |
| Feb 26, 2026 | 123.60 | 126.80 | 123.60 | 126.60 | 126.60 | 2.43% | 209,321 |
| Feb 25, 2026 | 123.20 | 124.20 | 122.50 | 123.60 | 123.60 | 0.41% | 155,049 |
| Feb 24, 2026 | 124.40 | 124.80 | 122.80 | 123.10 | 123.10 | -1.20% | 199,443 |
| Feb 23, 2026 | 124.00 | 125.50 | 122.50 | 124.60 | 124.60 | 0.08% | 235,212 |
| Feb 20, 2026 | 123.30 | 125.10 | 123.10 | 124.50 | 124.50 | 1.14% | 212,969 |
| Feb 19, 2026 | 122.80 | 125.20 | 122.60 | 123.10 | 123.10 | 0.90% | 195,378 |
| Feb 18, 2026 | 117.10 | 122.30 | 116.60 | 122.00 | 122.00 | 3.92% | 433,168 |
| Feb 17, 2026 | 113.80 | 118.50 | 113.10 | 117.40 | 117.40 | 3.16% | 416,279 |
| Feb 16, 2026 | 115.10 | 117.30 | 113.40 | 113.80 | 113.80 | -1.81% | 419,495 |
| Feb 13, 2026 | 116.20 | 119.30 | 115.20 | 115.90 | 115.90 | -0.69% | 788,412 |
| Feb 12, 2026 | 121.80 | 122.30 | 112.70 | 116.70 | 116.70 | -11.86% | 1,325,573 |
| Feb 11, 2026 | 137.10 | 137.20 | 131.30 | 132.40 | 132.40 | -3.78% | 247,286 |
| Feb 10, 2026 | 140.60 | 140.90 | 136.70 | 137.60 | 137.60 | -1.92% | 174,564 |
| Feb 9, 2026 | 139.90 | 141.50 | 139.10 | 140.30 | 140.30 | 0.29% | 306,567 |
| Feb 6, 2026 | 138.40 | 139.90 | 136.80 | 139.90 | 139.90 | 1.08% | 240,059 |
| Feb 5, 2026 | 134.70 | 138.40 | 134.30 | 138.40 | 138.40 | 3.05% | 353,064 |
| Feb 4, 2026 | 133.60 | 135.20 | 133.10 | 134.30 | 134.30 | 0.30% | 539,854 |
| Feb 3, 2026 | 138.60 | 138.60 | 133.00 | 133.90 | 133.90 | -2.90% | 135,842 |
| Feb 2, 2026 | 136.80 | 139.00 | 134.70 | 137.90 | 137.90 | 1.40% | 213,219 |
| Jan 30, 2026 | 136.10 | 138.20 | 135.20 | 136.00 | 136.00 | 0.44% | 199,926 |
| Jan 29, 2026 | 136.00 | 136.70 | 134.60 | 135.40 | 135.40 | -0.37% | 224,307 |
| Jan 28, 2026 | 138.00 | 138.00 | 135.00 | 135.90 | 135.90 | -1.66% | 199,960 |
| Jan 27, 2026 | 138.60 | 140.30 | 138.00 | 138.20 | 138.20 | 0.22% | 119,762 |
| Jan 26, 2026 | 134.50 | 139.10 | 132.80 | 137.90 | 137.90 | 2.60% | 189,184 |
| Jan 23, 2026 | 132.80 | 134.60 | 132.30 | 134.40 | 134.40 | 1.20% | 127,385 |
| Jan 22, 2026 | 131.60 | 134.00 | 131.60 | 132.80 | 132.80 | 1.45% | 140,356 |
| Jan 21, 2026 | 132.60 | 132.70 | 129.10 | 130.90 | 130.90 | -1.80% | 241,980 |
| Jan 20, 2026 | 133.30 | 134.10 | 132.10 | 133.30 | 133.30 | -0.22% | 102,132 |
| Jan 19, 2026 | 134.00 | 134.00 | 131.30 | 133.60 | 133.60 | -0.45% | 108,183 |
| Jan 16, 2026 | 132.00 | 135.00 | 131.50 | 134.20 | 134.20 | 1.90% | 870,603 |
| Jan 15, 2026 | 132.10 | 132.80 | 129.90 | 131.70 | 131.70 | -0.53% | 183,802 |
| Jan 14, 2026 | 133.90 | 134.40 | 132.30 | 132.40 | 132.40 | -1.12% | 435,861 |
| Jan 13, 2026 | 137.40 | 137.40 | 133.60 | 133.90 | 133.90 | -2.41% | 168,044 |
| Jan 12, 2026 | 140.00 | 140.00 | 136.30 | 137.20 | 137.20 | -1.51% | 227,962 |
| Jan 9, 2026 | 142.40 | 142.40 | 139.00 | 139.30 | 139.30 | -1.90% | 145,905 |
| Jan 8, 2026 | 141.60 | 143.30 | 141.30 | 142.00 | 142.00 | 0.35% | 159,482 |
| Jan 7, 2026 | 138.00 | 141.70 | 137.00 | 141.50 | 141.50 | 2.31% | 195,284 |
| Jan 5, 2026 | 138.90 | 139.70 | 137.20 | 138.30 | 138.30 | -0.36% | 63,057 |
| Jan 2, 2026 | 141.60 | 142.00 | 138.70 | 138.80 | 138.80 | -1.77% | 143,230 |
| Dec 30, 2025 | 140.80 | 141.50 | 139.90 | 141.30 | 141.30 | 0.36% | 69,778 |
| Dec 29, 2025 | 140.90 | 141.40 | 139.30 | 140.80 | 140.80 | -0.35% | 103,126 |
| Dec 23, 2025 | 141.40 | 141.50 | 139.50 | 141.30 | 141.30 | -0.07% | 107,412 |
| Dec 22, 2025 | 141.70 | 142.10 | 140.20 | 141.40 | 141.40 | -0.21% | 127,484 |
| Dec 19, 2025 | 139.90 | 143.60 | 139.80 | 141.70 | 141.70 | 1.36% | 299,110 |
| Dec 18, 2025 | 139.40 | 139.80 | 138.20 | 139.80 | 139.80 | 0.65% | 50,866 |
| Dec 17, 2025 | 140.10 | 140.90 | 138.20 | 138.90 | 138.90 | -0.79% | 194,932 |
| Dec 16, 2025 | 138.50 | 140.80 | 138.40 | 140.00 | 140.00 | 1.08% | 215,668 |
| Dec 15, 2025 | 137.40 | 139.30 | 137.40 | 138.50 | 138.50 | 0.80% | 351,388 |
| Dec 12, 2025 | 134.30 | 138.30 | 134.30 | 137.40 | 137.40 | 2.16% | 236,250 |
| Dec 11, 2025 | 135.40 | 136.00 | 134.40 | 134.50 | 134.50 | -0.30% | 185,107 |
| Dec 10, 2025 | 132.30 | 135.80 | 132.30 | 134.90 | 134.90 | 1.81% | 257,312 |
| Dec 9, 2025 | 131.30 | 134.10 | 130.70 | 132.50 | 132.50 | 0.91% | 386,096 |
| Dec 8, 2025 | 131.10 | 132.70 | 130.70 | 131.30 | 131.30 | 0.23% | 189,083 |
| Dec 5, 2025 | 131.60 | 132.00 | 130.30 | 131.00 | 131.00 | -0.38% | 297,242 |
| Dec 4, 2025 | 132.70 | 133.40 | 129.90 | 131.50 | 131.50 | -0.75% | 333,392 |
| 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% | 5,130,490 |
| Dec 1, 2025 | 141.40 | 141.50 | 138.40 | 141.10 | 141.10 | - | 188,867 |
| Nov 28, 2025 | 139.20 | 141.10 | 139.20 | 141.10 | 141.10 | 1.51% | 213,598 |
| 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% | 521,513 |
| 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 |