tiprankstipranks
Trending News
More News >
Ambea AB (SE:AMBEA)
:AMBEA
Sweden Market

Ambea AB (AMBEA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
109.70
112.80
109.60
112.10
112.10
+2.09%
122,126
0.52
Jun 04, 2025
109.50
110.30
108.90
109.80
109.80
+1.01%
74,787
0.32
Jun 03, 2025
108.80
109.80
108.30
108.70
108.70
-0.09%
120,534
0.51
Jun 02, 2025
106.00
109.40
105.80
108.80
108.80
+1.68%
161,934
0.68
May 30, 2025
108.50
109.00
106.40
107.00
107.00
-1.20%
233,951
0.99
May 28, 2025
109.70
110.40
108.30
108.30
108.30
-1.28%
61,692
0.26
May 27, 2025
113.50
116.00
109.70
109.70
109.70
+1.11%
218,705
0.92
May 26, 2025
107.10
108.60
107.00
108.50
108.50
+1.40%
45,158
0.19
May 23, 2025
106.50
108.00
104.90
107.00
107.00
+0.47%
148,869
0.62
May 22, 2025
107.00
107.50
105.00
106.50
106.50
-0.47%
175,305
0.73
May 21, 2025
107.70
108.10
106.50
107.00
107.00
-1.29%
76,470
0.32
May 20, 2025
110.20
110.20
107.80
108.40
108.40
-1.00%
76,853
0.31
May 19, 2025
107.50
109.50
107.50
109.50
109.50
+1.77%
69,380
0.28
May 16, 2025
106.40
107.90
106.40
107.60
107.60
+1.22%
78,093
0.31
May 15, 2025
106.90
108.20
105.00
106.30
106.30
+0.09%
250,818
0.96
May 14, 2025
107.00
110.50
107.00
108.40
106.20
+2.74%
150,131
0.57
May 13, 2025
107.30
108.40
106.60
107.70
105.51
+2.07%
154,065
0.59
May 12, 2025
106.90
108.10
106.20
107.70
105.51
+2.93%
327,143
1.26
May 09, 2025
109.00
109.70
106.60
106.80
104.63
+0.38%
443,682
1.73
May 08, 2025
109.90
110.70
105.20
108.60
106.40
+0.86%
230,120
0.91
May 07, 2025
112.10
114.90
108.80
109.90
107.67
+1.79%
492,553
2.00
May 06, 2025
114.00
114.00
107.50
110.20
107.96
-1.76%
903,791
3.86
May 05, 2025
115.30
116.00
113.50
114.50
112.18
+1.36%
173,759
0.74
May 02, 2025
117.00
118.00
114.60
115.30
112.96
+0.76%
252,741
1.08
Apr 30, 2025
114.00
116.80
114.00
116.80
114.43
+4.58%
119,075
0.51
Apr 29, 2025
115.00
115.00
112.60
114.00
111.69
+2.25%
252,187
1.09
Apr 28, 2025
113.30
114.30
110.70
113.80
111.49
+2.52%
180,456
0.78
Apr 25, 2025
111.00
113.40
109.00
113.30
111.00
+4.09%
117,206
0.51
Apr 24, 2025
111.30
112.90
110.40
111.10
108.85
+1.89%
105,455
0.46
Apr 23, 2025
110.90
112.70
109.10
111.30
109.04
+2.72%
96,171
0.42
Apr 22, 2025
110.20
110.90
107.50
110.60
108.36
+2.26%
252,269
1.11
Apr 17, 2025
113.00
113.00
109.90
110.40
108.16
+0.43%
74,697
0.33
Apr 16, 2025
110.50
112.70
110.10
112.20
109.92
+2.62%
98,637
0.43
Apr 15, 2025
109.60
112.00
108.80
111.60
109.34
+5.47%
109,349
0.48
Apr 14, 2025
107.40
108.10
105.40
108.00
105.81
+6.00%
226,688
1.00
Apr 11, 2025
105.10
106.10
101.90
104.00
101.89
+1.10%
320,553
1.44
Apr 10, 2025
109.00
109.00
104.40
105.00
102.87
+6.43%
119,726
0.53
Apr 09, 2025
101.60
102.90
99.65
100.70
98.66
-1.73%
305,880
1.37
Apr 08, 2025
101.40
104.60
99.45
104.60
102.48
+8.01%
521,482
2.41
Apr 07, 2025
96.95
103.70
95.20
98.85
96.84
-2.14%
647,242
3.07
Apr 04, 2025
106.80
107.40
101.50
103.10
101.01
-1.83%
644,313
3.10
Apr 03, 2025
105.40
108.30
104.30
107.20
105.02
+2.07%
395,958
1.95
Apr 02, 2025
110.70
111.00
105.80
107.20
105.02
-1.51%
185,079
0.92
Apr 01, 2025
109.80
111.90
108.50
111.10
108.85
+3.56%
464,625
2.39
Mar 31, 2025
112.70
112.70
106.90
109.50
107.28
-0.74%
261,966
1.36
Mar 28, 2025
111.50
112.80
111.20
112.60
110.31
+3.08%
101,145
0.53
Mar 27, 2025
112.00
112.00
110.30
111.50
109.24
+1.98%
152,099
0.80
Mar 26, 2025
113.90
114.30
111.20
111.60
109.34
+0.27%
84,206
0.45
Mar 25, 2025
113.30
113.90
112.60
113.60
111.29
+2.89%
211,703
1.14
Mar 24, 2025
114.00
114.80
112.50
112.70
110.41
+1.09%
349,425
1.93
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis