Want to see SE:AMBEA full AI Analyst Report?
Ambea AB (AMBEA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 183.10 | 185.10 | 182.30 | 185.10 | 185.10 | +0.98% | 90,235 | 0.35 |
| Oct 29, 2026 | 186.20 | 186.70 | 181.50 | 183.30 | 183.30 | -1.50% | 159,692 | 0.63 |
| Oct 28, 2026 | 186.00 | 189.30 | 184.70 | 186.10 | 186.10 | +0.70% | 82,565 | 0.32 |
| Oct 27, 2026 | 185.50 | 187.10 | 184.50 | 184.80 | 184.80 | -0.38% | 77,013 | 0.30 |
| Oct 26, 2026 | 181.80 | 188.10 | 181.80 | 185.50 | 185.50 | +2.04% | 136,498 | 0.54 |
| Oct 23, 2026 | 183.00 | 183.40 | 180.20 | 181.80 | 181.80 | -0.87% | 139,132 | 0.55 |
| Oct 22, 2026 | 183.60 | 186.10 | 182.50 | 183.40 | 183.40 | -0.65% | 104,843 | 0.41 |
| Oct 21, 2026 | 189.60 | 189.60 | 183.40 | 184.60 | 184.60 | +0.65% | 101,519 | 0.40 |
| Oct 20, 2026 | 185.70 | 189.80 | 183.40 | 183.40 | 183.40 | -1.24% | 134,775 | 0.54 |
| Oct 19, 2026 | 186.20 | 186.60 | 184.10 | 185.70 | 185.70 | +0.22% | 66,075 | 0.26 |
| Oct 16, 2026 | 185.90 | 188.00 | 184.90 | 185.30 | 185.30 | +0.11% | 309,427 | 1.25 |
| Oct 15, 2026 | 180.90 | 188.00 | 180.90 | 185.10 | 185.10 | +1.76% | 214,740 | 0.87 |
| Oct 14, 2026 | 184.60 | 184.60 | 181.00 | 181.90 | 181.90 | -0.33% | 141,366 | 0.58 |
| Oct 13, 2026 | 179.40 | 182.50 | 178.70 | 182.50 | 182.50 | +1.90% | 274,240 | 1.13 |
| Oct 12, 2026 | 179.60 | 181.40 | 178.50 | 179.10 | 179.10 | -0.39% | 138,506 | 0.57 |
| Oct 09, 2026 | 177.50 | 180.70 | 177.10 | 179.80 | 179.80 | +1.30% | 175,173 | 0.73 |
| Oct 08, 2026 | 174.90 | 177.70 | 169.00 | 177.50 | 177.50 | +2.13% | 202,410 | 0.85 |
| Oct 07, 2026 | 176.40 | 176.60 | 172.50 | 173.80 | 173.80 | -0.97% | 182,768 | 0.77 |
| Oct 06, 2026 | 178.50 | 183.00 | 175.50 | 175.50 | 175.50 | -0.85% | 256,528 | 1.09 |
| Oct 05, 2026 | 171.70 | 177.00 | 171.60 | 177.00 | 177.00 | +3.51% | 230,647 | 0.99 |
| Oct 02, 2026 | 173.40 | 174.40 | 170.00 | 171.00 | 171.00 | -1.84% | 159,637 | 0.68 |
| Oct 01, 2026 | 173.10 | 175.40 | 171.80 | 174.20 | 174.20 | +0.35% | 160,155 | 0.68 |
| Sep 30, 2026 | 177.30 | 177.30 | 173.30 | 173.60 | 173.60 | -2.09% | 207,129 | 0.87 |
| Sep 29, 2026 | 173.20 | 178.60 | 173.20 | 177.30 | 177.30 | +2.60% | 161,096 | 0.66 |
| Sep 28, 2026 | 173.00 | 174.60 | 170.70 | 172.80 | 172.80 | -0.17% | 143,824 | 0.58 |
| Sep 25, 2026 | 173.30 | 175.80 | 172.60 | 173.10 | 173.10 | -0.29% | 136,699 | 0.55 |
| Sep 24, 2026 | 173.50 | 174.90 | 172.70 | 173.60 | 173.60 | -0.34% | 115,511 | 0.43 |
| Sep 23, 2026 | 177.00 | 177.00 | 172.60 | 174.20 | 174.20 | -0.46% | 119,060 | 0.45 |
| Sep 22, 2026 | 176.10 | 177.30 | 171.60 | 175.00 | 175.00 | -0.46% | 150,187 | 0.57 |
| Sep 21, 2026 | 175.00 | 177.00 | 172.10 | 175.80 | 175.80 | +0.98% | 121,294 | 0.46 |
| Sep 18, 2026 | 173.90 | 175.00 | 171.60 | 174.10 | 174.10 | -0.23% | 131,944 | 0.50 |
| Sep 17, 2026 | 174.50 | 177.00 | 173.40 | 174.50 | 174.50 | +0.00% | 113,258 | 0.43 |
| Sep 16, 2026 | 170.00 | 175.60 | 169.80 | 174.50 | 174.50 | +2.95% | 160,557 | 0.61 |
| Sep 15, 2026 | 165.80 | 169.50 | 163.30 | 169.50 | 169.50 | +2.67% | 195,515 | 0.75 |
| Sep 14, 2026 | 166.20 | 170.00 | 163.60 | 165.10 | 165.10 | -0.72% | 142,857 | 0.54 |
| Sep 11, 2026 | 168.00 | 168.30 | 164.90 | 166.30 | 166.30 | -1.01% | 86,663 | 0.33 |
| Sep 10, 2026 | 166.90 | 169.10 | 166.90 | 168.00 | 168.00 | +1.51% | 187,705 | 0.70 |
| Sep 09, 2026 | 163.40 | 167.30 | 162.80 | 165.50 | 165.50 | +0.24% | 819,374 | 3.22 |
| Sep 08, 2026 | 171.00 | 171.40 | 163.50 | 165.10 | 165.10 | -3.28% | 189,700 | 0.75 |
| Sep 07, 2026 | 171.00 | 172.20 | 170.00 | 170.70 | 170.70 | -0.47% | 166,936 | 0.66 |
| Sep 04, 2026 | 172.40 | 173.40 | 170.40 | 171.50 | 171.50 | -0.12% | 539,771 | 2.20 |
| Sep 03, 2026 | 171.50 | 174.90 | 169.50 | 171.70 | 171.70 | +0.35% | 1,000,033 | 4.33 |
| Sep 02, 2026 | 174.90 | 175.00 | 170.20 | 171.10 | 171.10 | -1.50% | 2,152,536 | 10.77 |
| Sep 01, 2026 | 170.80 | 174.50 | 170.80 | 173.70 | 173.70 | +1.11% | 660,620 | 3.45 |
| Aug 31, 2026 | 174.00 | 175.00 | 169.80 | 171.80 | 171.80 | -1.83% | 522,244 | 2.82 |
| Aug 28, 2026 | 169.30 | 175.30 | 168.80 | 175.00 | 175.00 | +0.75% | 470,058 | 2.59 |
| Aug 27, 2026 | 172.90 | 174.50 | 171.50 | 173.70 | 173.70 | +0.75% | 343,874 | 1.93 |
| Aug 26, 2026 | 172.20 | 176.00 | 170.20 | 172.40 | 172.40 | -0.69% | 419,488 | 2.40 |
| Aug 25, 2026 | 169.40 | 174.50 | 168.70 | 173.60 | 173.60 | +1.82% | 301,894 | 1.77 |
| Aug 24, 2026 | 174.30 | 176.40 | 169.70 | 170.50 | 170.50 | -2.68% | 202,290 | 1.20 |