Ambea AB AMBEA
OMXSTO · Sweden · Health Services
SEK 174.20+0.60 (+0.35%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 174.20 | +0.35% | SEK 173.10 | SEK 175.40 | SEK 171.80 | 159.20K |
| 2026-09-30 | SEK 173.60 | -2.09% | SEK 177.30 | SEK 177.30 | SEK 173.30 | 207.13K |
| 2026-09-29 | SEK 177.30 | +2.60% | SEK 173.20 | SEK 178.60 | SEK 173.20 | 161.10K |
| 2026-09-28 | SEK 172.80 | -0.17% | SEK 173.00 | SEK 174.60 | SEK 170.70 | 143.82K |
| 2026-09-25 | SEK 173.10 | -0.29% | SEK 173.30 | SEK 175.80 | SEK 172.60 | 136.70K |
| 2026-09-24 | SEK 173.60 | -0.34% | SEK 173.50 | SEK 174.90 | SEK 172.70 | 115.51K |
| 2026-09-23 | SEK 174.20 | -0.46% | SEK 177.00 | SEK 177.00 | SEK 172.60 | 119.06K |
| 2026-09-22 | SEK 175.00 | -0.46% | SEK 176.10 | SEK 177.30 | SEK 171.60 | 150.09K |
| 2026-09-21 | SEK 175.80 | +0.98% | SEK 175.00 | SEK 177.00 | SEK 172.10 | 121.29K |
| 2026-09-18 | SEK 174.10 | -0.23% | SEK 173.90 | SEK 175.00 | SEK 171.60 | 131.94K |
| 2026-09-17 | SEK 174.50 | 0.00% | SEK 174.50 | SEK 177.00 | SEK 173.40 | 113.26K |
| 2026-09-16 | SEK 174.50 | +2.95% | SEK 170.00 | SEK 175.60 | SEK 169.80 | 160.50K |
| 2026-09-15 | SEK 169.50 | +2.67% | SEK 165.80 | SEK 169.50 | SEK 163.30 | 195.26K |
| 2026-09-14 | SEK 165.10 | -0.72% | SEK 166.20 | SEK 170.00 | SEK 163.60 | 142.67K |
| 2026-09-11 | SEK 166.30 | -1.01% | SEK 168.00 | SEK 168.30 | SEK 164.90 | 86.60K |
| 2026-09-10 | SEK 168.00 | +1.51% | SEK 166.90 | SEK 169.10 | SEK 166.90 | 187.45K |
| 2026-09-09 | SEK 165.50 | +0.24% | SEK 163.40 | SEK 167.30 | SEK 162.80 | 819.26K |
| 2026-09-08 | SEK 165.10 | -3.28% | SEK 171.00 | SEK 171.40 | SEK 163.50 | 189.60K |
| 2026-09-07 | SEK 170.70 | -0.47% | SEK 171.00 | SEK 172.20 | SEK 170.00 | 166.94K |
| 2026-09-04 | SEK 171.50 | -0.12% | SEK 172.40 | SEK 173.40 | SEK 170.40 | 539.77K |
| 2026-09-03 | SEK 171.70 | +0.35% | SEK 171.50 | SEK 174.90 | SEK 169.50 | 1.00M |
| 2026-09-02 | SEK 171.10 | -1.50% | SEK 174.90 | SEK 175.00 | SEK 170.20 | 2.15M |
| 2026-09-01 | SEK 173.70 | +1.11% | SEK 170.80 | SEK 174.50 | SEK 170.80 | 660.36K |
| 2026-08-31 | SEK 171.80 | -1.83% | SEK 174.00 | SEK 175.00 | SEK 169.80 | 522.24K |
| 2026-08-28 | SEK 175.00 | +0.75% | SEK 169.30 | SEK 175.30 | SEK 168.80 | 470.06K |
| 2026-08-27 | SEK 173.70 | +0.75% | SEK 172.90 | SEK 174.50 | SEK 171.50 | 343.87K |
| 2026-08-26 | SEK 172.40 | -0.69% | SEK 172.20 | SEK 176.00 | SEK 170.20 | 419.49K |
| 2026-08-25 | SEK 173.60 | +1.82% | SEK 169.40 | SEK 174.50 | SEK 168.70 | 301.89K |
| 2026-08-24 | SEK 170.50 | -2.68% | SEK 174.30 | SEK 176.40 | SEK 169.70 | 202.22K |
| 2026-08-21 | SEK 175.20 | +1.68% | SEK 170.00 | SEK 176.00 | SEK 169.50 | 226.18K |
| 2026-08-20 | SEK 172.30 | +3.86% | SEK 166.00 | SEK 172.30 | SEK 165.60 | 664.02K |
| 2026-08-19 | SEK 165.90 | +13.47% | SEK 159.80 | SEK 168.10 | SEK 158.50 | 758.99K |
| 2026-08-18 | SEK 146.20 | +0.76% | SEK 144.50 | SEK 146.60 | SEK 144.50 | 95.72K |
| 2026-08-17 | SEK 145.10 | +1.47% | SEK 142.90 | SEK 146.00 | SEK 140.50 | 114.90K |
| 2026-08-14 | SEK 143.00 | +1.78% | SEK 140.60 | SEK 144.00 | SEK 140.60 | 181.28K |
| 2026-08-13 | SEK 140.50 | -0.35% | SEK 140.70 | SEK 142.90 | SEK 140.00 | 113.81K |
| 2026-08-12 | SEK 141.00 | +0.28% | SEK 140.30 | SEK 141.30 | SEK 139.10 | 75.93K |
| 2026-08-11 | SEK 140.60 | -0.07% | SEK 140.60 | SEK 142.50 | SEK 140.00 | 82.31K |
| 2026-08-10 | SEK 140.70 | -1.61% | SEK 142.90 | SEK 142.90 | SEK 138.40 | 91.57K |
| 2026-08-07 | SEK 143.00 | -0.21% | SEK 143.40 | SEK 145.00 | SEK 141.60 | 91.37K |
| 2026-08-06 | SEK 143.30 | -0.28% | SEK 143.40 | SEK 144.10 | SEK 141.60 | 80.83K |
| 2026-08-05 | SEK 143.70 | +0.21% | SEK 143.00 | SEK 144.60 | SEK 142.10 | 93.98K |
| 2026-08-04 | SEK 143.40 | -0.35% | SEK 143.50 | SEK 143.90 | SEK 142.30 | 62.95K |
| 2026-08-03 | SEK 143.90 | -0.28% | SEK 143.50 | SEK 144.50 | SEK 142.10 | 62.78K |
| 2026-07-31 | SEK 144.30 | -0.55% | SEK 145.40 | SEK 146.90 | SEK 143.60 | 113.65K |
| 2026-07-30 | SEK 145.10 | +1.75% | SEK 144.50 | SEK 146.80 | SEK 143.00 | 65.74K |
| 2026-07-29 | SEK 142.60 | -0.07% | SEK 142.60 | SEK 143.80 | SEK 141.40 | 58.89K |
| 2026-07-28 | SEK 142.70 | 0.00% | SEK 143.80 | SEK 144.60 | SEK 141.40 | 98.25K |
| 2026-07-27 | SEK 142.70 | +1.78% | SEK 140.50 | SEK 144.40 | SEK 140.50 | 87.02K |
| 2026-07-24 | SEK 140.20 | +1.01% | SEK 139.10 | SEK 141.10 | SEK 137.20 | 78.21K |
| 2026-07-23 | SEK 138.80 | -1.77% | SEK 141.00 | SEK 141.00 | SEK 137.80 | 75.46K |
| 2026-07-22 | SEK 141.30 | +1.07% | SEK 140.00 | SEK 143.70 | SEK 139.00 | 58.04K |
| 2026-07-21 | SEK 139.80 | -2.71% | SEK 143.60 | SEK 145.00 | SEK 139.00 | 112.69K |
| 2026-07-20 | SEK 143.70 | -0.76% | SEK 144.90 | SEK 145.90 | SEK 142.70 | 67.72K |
| 2026-07-17 | SEK 144.80 | -0.48% | SEK 145.90 | SEK 146.00 | SEK 142.40 | 127.81K |
| 2026-07-16 | SEK 145.50 | +1.11% | SEK 144.00 | SEK 146.00 | SEK 143.20 | 102.92K |
| 2026-07-15 | SEK 143.90 | +1.98% | SEK 140.90 | SEK 144.50 | SEK 139.70 | 82.62K |
| 2026-07-14 | SEK 141.10 | -1.12% | SEK 142.60 | SEK 142.60 | SEK 140.00 | 58.62K |
| 2026-07-13 | SEK 142.70 | +0.07% | SEK 142.30 | SEK 143.00 | SEK 140.00 | 83.20K |
| 2026-07-10 | SEK 142.60 | -1.38% | SEK 144.00 | SEK 144.80 | SEK 141.80 | 72.21K |
| 2026-07-09 | SEK 144.60 | +0.14% | SEK 144.10 | SEK 145.50 | SEK 142.10 | 138.74K |
| 2026-07-08 | SEK 144.40 | -7.08% | SEK 155.80 | SEK 155.80 | SEK 144.00 | 184.40K |
| 2026-07-07 | SEK 155.40 | +1.57% | SEK 153.60 | SEK 156.60 | SEK 153.00 | 180.43K |
| 2026-07-06 | SEK 153.00 | -2.30% | SEK 156.60 | SEK 156.70 | SEK 151.70 | 258.05K |
| 2026-07-03 | SEK 156.60 | -1.51% | SEK 158.00 | SEK 159.90 | SEK 154.80 | 353.72K |
| 2026-07-02 | SEK 159.00 | +5.37% | SEK 151.40 | SEK 159.70 | SEK 150.70 | 532.52K |
| 2026-07-01 | SEK 150.90 | +0.94% | SEK 149.90 | SEK 151.80 | SEK 146.10 | 416.51K |
| 2026-06-30 | SEK 149.50 | +2.47% | SEK 147.10 | SEK 149.50 | SEK 143.00 | 215.14K |
| 2026-06-29 | SEK 145.90 | +5.19% | SEK 135.30 | SEK 149.00 | SEK 132.10 | 1.16M |
| 2026-06-26 | SEK 138.70 | +0.22% | SEK 138.00 | SEK 139.20 | SEK 137.00 | 59.70K |
| 2026-06-25 | SEK 138.40 | +1.24% | SEK 136.70 | SEK 138.40 | SEK 136.20 | 77.58K |
| 2026-06-24 | SEK 136.70 | +2.63% | SEK 133.10 | SEK 136.70 | SEK 131.80 | 122.45K |
| 2026-06-23 | SEK 133.20 | +1.37% | SEK 131.80 | SEK 134.00 | SEK 130.30 | 101.69K |
| 2026-06-22 | SEK 131.40 | -0.90% | SEK 133.00 | SEK 133.30 | SEK 129.90 | 154.65K |
| 2026-06-18 | SEK 132.60 | -0.30% | SEK 133.50 | SEK 134.00 | SEK 131.30 | 138.23K |
| 2026-06-17 | SEK 133.00 | -1.12% | SEK 135.10 | SEK 135.10 | SEK 132.00 | 282.78K |
| 2026-06-16 | SEK 134.50 | -2.68% | SEK 138.40 | SEK 139.30 | SEK 133.50 | 160.37K |
| 2026-06-15 | SEK 138.20 | -1.29% | SEK 141.00 | SEK 142.40 | SEK 137.00 | 312.58K |
| 2026-06-12 | SEK 140.00 | +0.07% | SEK 140.20 | SEK 141.00 | SEK 139.10 | 56.97K |
| 2026-06-11 | SEK 139.90 | -0.36% | SEK 139.00 | SEK 140.10 | SEK 138.20 | 32.51K |
| 2026-06-10 | SEK 140.40 | +1.67% | SEK 138.00 | SEK 141.30 | SEK 137.80 | 103.79K |
| 2026-06-09 | SEK 138.10 | -0.29% | SEK 137.70 | SEK 139.80 | SEK 136.60 | 103.40K |
| 2026-06-08 | SEK 138.50 | -2.19% | SEK 141.00 | SEK 141.00 | SEK 137.50 | 74.47K |
| 2026-06-05 | SEK 141.60 | +1.22% | SEK 140.30 | SEK 141.80 | SEK 139.00 | 204.62K |
| 2026-06-04 | SEK 139.90 | +2.79% | SEK 135.80 | SEK 140.80 | SEK 135.20 | 129.29K |
| 2026-06-03 | SEK 136.10 | -1.95% | SEK 138.60 | SEK 138.60 | SEK 135.00 | 143.21K |
| 2026-06-02 | SEK 138.80 | -4.47% | SEK 145.30 | SEK 146.50 | SEK 137.40 | 231.08K |
| 2026-06-01 | SEK 145.30 | -3.33% | SEK 151.10 | SEK 151.10 | SEK 144.30 | 117.16K |
| 2026-05-29 | SEK 150.30 | -0.66% | SEK 151.30 | SEK 152.50 | SEK 150.30 | 211.48K |
| 2026-05-28 | SEK 151.30 | +0.46% | SEK 151.00 | SEK 151.60 | SEK 149.70 | 60.84K |