Ambea AB (publ) (STO:AMBEA)
Sweden
· Delayed Price · Currency is SEK 140.00
+2.30 (1.67%)
Apr 28, 2026, 5:29 PM CET
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.10 | 142.00 | 138.00 | 140.00 | 140.00 | 1.67% | 137,066 |
| Apr 27, 2026 | 138.20 | 138.80 | 137.00 | 137.70 | 137.70 | -0.51% | 92,290 |
| Apr 24, 2026 | 138.40 | 139.40 | 136.80 | 138.40 | 138.40 | 0.65% | 95,275 |
| Apr 23, 2026 | 137.40 | 138.30 | 135.90 | 137.50 | 137.50 | 0.29% | 239,267 |
| Apr 22, 2026 | 137.90 | 139.50 | 136.80 | 137.10 | 137.10 | -1.08% | 57,201 |
| Apr 21, 2026 | 139.90 | 143.10 | 138.30 | 138.60 | 138.60 | 2.44% | 200,728 |
| Apr 20, 2026 | 135.00 | 135.70 | 133.80 | 135.30 | 135.30 | - | 59,175 |
| Apr 17, 2026 | 135.20 | 138.30 | 134.00 | 135.30 | 135.30 | 0.07% | 63,582 |
| Apr 16, 2026 | 135.50 | 135.70 | 133.60 | 135.20 | 135.20 | 0.15% | 81,727 |
| Apr 15, 2026 | 136.80 | 137.50 | 135.00 | 135.00 | 135.00 | -1.32% | 64,252 |
| Apr 14, 2026 | 138.40 | 138.60 | 134.90 | 136.80 | 136.80 | -1.23% | 196,734 |
| Apr 13, 2026 | 136.80 | 138.50 | 135.70 | 138.50 | 138.50 | 1.09% | 73,626 |
| Apr 10, 2026 | 133.60 | 138.40 | 133.60 | 137.00 | 137.00 | 1.33% | 87,554 |
| Apr 9, 2026 | 135.60 | 136.20 | 133.80 | 135.20 | 135.20 | -0.29% | 79,110 |
| Apr 8, 2026 | 137.70 | 138.80 | 134.30 | 135.60 | 135.60 | 0.74% | 142,407 |
| Apr 7, 2026 | 136.10 | 137.80 | 133.50 | 134.60 | 134.60 | 0.15% | 98,632 |
| Apr 2, 2026 | 133.80 | 135.60 | 132.70 | 134.40 | 134.40 | -1.32% | 25,362 |
| Apr 1, 2026 | 133.00 | 136.80 | 133.00 | 136.20 | 136.20 | 2.71% | 96,398 |
| Mar 31, 2026 | 132.10 | 133.50 | 131.20 | 132.60 | 132.60 | 0.30% | 227,452 |
| Mar 30, 2026 | 130.80 | 132.70 | 128.40 | 132.20 | 132.20 | 0.84% | 109,616 |
| Mar 27, 2026 | 130.00 | 131.90 | 125.00 | 131.10 | 131.10 | -1.06% | 259,821 |
| Mar 26, 2026 | 128.60 | 133.10 | 127.00 | 132.50 | 132.50 | 3.03% | 127,566 |
| Mar 25, 2026 | 127.40 | 129.20 | 125.90 | 128.60 | 128.60 | 0.63% | 146,890 |
| Mar 24, 2026 | 130.60 | 130.60 | 127.50 | 127.80 | 127.80 | -1.62% | 211,460 |
| Mar 23, 2026 | 127.00 | 133.10 | 125.00 | 129.90 | 129.90 | 0.46% | 204,048 |
| Mar 20, 2026 | 131.70 | 132.50 | 128.20 | 129.30 | 129.30 | -1.90% | 229,725 |
| Mar 19, 2026 | 133.90 | 133.90 | 131.30 | 131.80 | 131.80 | -1.57% | 156,451 |
| Mar 18, 2026 | 134.30 | 136.00 | 133.60 | 133.90 | 133.90 | - | 113,015 |
| Mar 17, 2026 | 134.50 | 134.90 | 133.40 | 133.90 | 133.90 | -0.15% | 180,837 |
| Mar 16, 2026 | 133.00 | 134.10 | 129.70 | 134.10 | 134.10 | 0.75% | 178,099 |
| Mar 13, 2026 | 133.10 | 133.70 | 131.30 | 133.10 | 133.10 | 0.08% | 341,284 |
| Mar 12, 2026 | 133.80 | 134.30 | 132.30 | 133.00 | 133.00 | 0.15% | 201,962 |
| Mar 11, 2026 | 136.10 | 136.10 | 132.70 | 132.80 | 132.80 | -2.14% | 181,373 |
| Mar 10, 2026 | 135.60 | 136.30 | 134.10 | 135.70 | 135.70 | 0.82% | 320,024 |
| 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 |