Ambea AB (6MA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 16.93 | 16.93 | 16.66 | 16.66 | 16.66 | +0.12% | 0 | 0.00 |
| Oct 30, 2026 | 16.48 | 16.64 | 16.48 | 16.64 | 16.64 | +0.54% | 0 | 0.00 |
| Oct 29, 2026 | 16.73 | 16.73 | 16.55 | 16.55 | 16.55 | +0.12% | 0 | 0.00 |
| Oct 28, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | +0.43% | 0 | 0.00 |
| Oct 27, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% | 0 | 0.00 |
| Oct 26, 2026 | 16.30 | 16.48 | 16.30 | 16.48 | 16.48 | +0.55% | 0 | 0.00 |
| Oct 23, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | +0.49% | 0 | 0.00 |
| Oct 22, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.67% | 0 | 0.00 |
| Oct 21, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 16.45 | 16.45 | 16.42 | 16.42 | 16.42 | -0.36% | 0 | 0.00 |
| Oct 19, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.48% | 0 | 0.00 |
| Oct 16, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | +3.82% | 0 | 0.00 |
| Oct 15, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.85% | 0 | 0.00 |
| Oct 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +0.74% | 0 | 0.00 |
| Oct 13, 2026 | 15.86 | 16.13 | 15.86 | 16.13 | 16.13 | +1.00% | 18 | 1.66 |
| Oct 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | +0.13% | 0 | 0.00 |
| Oct 09, 2026 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | +3.71% | 0 | 0.00 |
| Oct 08, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.32% | 0 | 0.00 |
| Oct 07, 2026 | 15.35 | 15.43 | 15.35 | 15.43 | 15.43 | -1.41% | 0 | 0.00 |
| Oct 06, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +4.33% | 0 | 0.00 |
| Oct 05, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% | 0 | 0.00 |
| Oct 02, 2026 | 15.31 | 15.31 | 15.03 | 15.03 | 15.03 | -1.44% | 0 | 0.00 |
| Oct 01, 2026 | 15.14 | 15.25 | 15.14 | 15.25 | 15.25 | -2.18% | 0 | 0.00 |
| Sep 30, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | +2.77% | 0 | 0.00 |
| Sep 29, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.52% | 0 | 0.00 |
| Sep 28, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | -0.26% | 0 | 0.00 |
| Sep 25, 2026 | 15.34 | 15.34 | 15.29 | 15.29 | 15.29 | +0.53% | 0 | 0.00 |
| Sep 24, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.12% | 0 | 0.00 |
| Sep 23, 2026 | 15.45 | 15.54 | 15.45 | 15.54 | 15.54 | +0.65% | 0 | 0.00 |
| Sep 22, 2026 | 15.49 | 15.49 | 15.44 | 15.44 | 15.44 | +0.32% | 0 | 0.00 |
| Sep 21, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | +0.39% | 0 | 0.00 |
| Sep 18, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.52% | 0 | 0.00 |
| Sep 17, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | +3.01% | 0 | 0.00 |
| Sep 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | +2.96% | 0 | 0.00 |
| Sep 15, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.48% | 0 | 0.00 |
| Sep 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.62% | 0 | 0.00 |
| Sep 11, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | +0.68% | 0 | 0.00 |
| Sep 10, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | +0.14% | 0 | 0.00 |
| Sep 09, 2026 | 14.62 | 14.72 | 14.62 | 14.72 | 14.72 | -2.65% | 0 | 0.00 |
| Sep 08, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.92% | 0 | 0.00 |
| Sep 07, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.52% | 0 | 0.00 |
| Sep 04, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | +0.72% | 0 | 0.00 |
| Sep 03, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.36% | 0 | 0.00 |
| Sep 02, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | +0.85% | 0 | 0.00 |
| Sep 01, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.67% | 0 | 0.00 |
| Aug 31, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.19% | 0 | 0.00 |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | +0.91% | 0 | 0.00 |
| Aug 27, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | +0.52% | 0 | 0.00 |
| Aug 26, 2026 | 15.61 | 15.61 | 15.38 | 15.38 | 15.38 | +0.65% | 8 | 0.28 |
| Aug 25, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.68% | 0 | 0.00 |
