Nasdaq Stockholm · AMBEA · stock
Ambea AB (publ) (AMBEA) stock price history
Every Nasdaq Stockholm trading session of Ambea AB (publ) from Mar 31, 2017 to Nov 13, 2026: 2,411 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMBEA adjusted close, 2017 to 2026
- SEK 195.50
- All time high, 2026
- SEK 197.20
- 52 week high, SEK 110.67 low
- 2,411
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AMBEA key facts
- Ambea AB (publ) (AMBEA) closed at SEK 195.50 on Nov 13, 2026 on Nasdaq Stockholm.
- AMBEA's all time high close is SEK 195.50, set on Nov 11, 2026; its all time low close is SEK 29.56 on Mar 23, 2020.
- AMBEA's 52 week range is SEK 110.67 to SEK 197.20.
- AMBEA returned +55.8% over the year to Nov 13, 2026 and +233.8% over five years.
- Since Mar 31, 2017 AMBEA returned +210%, +12.5% a year compounded.
- AMBEA's deepest drawdown was -60.7% from Jun 29, 2017 to Mar 23, 2020.
- DataCedar holds 2,411 daily sessions of AMBEA history from Mar 31, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMBEA price chart, 2017 to 2026
AMBEA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +39.1% |
| 6 months | +33.2% |
| Year to date | +40.9% |
| 1 year | +55.8% |
| 3 years | +353.7% |
| 5 years | +233.8% |
| 10 years | n/a |
| Since Mar 31, 2017 | +210.1% |
| Compound annual growth, 9.6 years | +12.5% |
AMBEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 195.50 on Nov 11, 2026
- All time low close
- SEK 29.56 on Mar 23, 2020
- 52 week high
- SEK 197.20 on Nov 12, 2026
- 52 week low
- SEK 110.67 on Feb 12, 2026
- Deepest drawdown
- -60.7% from Jun 29, 2017 to Mar 23, 2020, recovered Jun 28, 2024
- Best single session
- +15.0% on Mar 25, 2020
- Worst single session
- -16.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 3.1×
- Best calendar year
- 2024, +88%
- Worst calendar year
- 2022, -26%
AMBEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 31, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 139.05 | SEK 197.20 | SEK 110.67 | SEK 195.50 | +40.9% | 46.8M | 215 |
| 2025 | SEK 92.26 | SEK 141.01 | SEK 85.57 | SEK 138.75 | +49.4% | 48.7M | 249 |
| 2024 | SEK 49.61 | SEK 98.90 | SEK 46.40 | SEK 92.89 | +87.8% | 68.3M | 251 |
| 2023 | SEK 40.51 | SEK 49.75 | SEK 29.66 | SEK 49.47 | +23.3% | 72.4M | 251 |
| 2022 | SEK 54.34 | SEK 55.95 | SEK 33.93 | SEK 40.13 | -25.6% | 61.2M | 253 |
| 2021 | SEK 57.28 | SEK 71.18 | SEK 46.51 | SEK 53.94 | -5.2% | 61.2M | 253 |
| 2020 | SEK 68.65 | SEK 69.96 | SEK 29.25 | SEK 56.93 | -17.1% | 69.5M | 252 |
| 2019 | SEK 67.01 | SEK 70.27 | SEK 49.58 | SEK 68.65 | +1.8% | 26.8M | 247 |
| 2018 | SEK 55.02 | SEK 70.97 | SEK 44.39 | SEK 67.40 | +19.6% | 18.8M | 251 |
| 2017 | SEK 61.13 | SEK 79.66 | SEK 54.25 | SEK 56.35 | n/a | 23.5M | 189 |
AMBEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 195.50 | +5.6% |
| October 2026 | SEK 185.10 | +6.6% |
| September 2026 | SEK 173.60 | +1.0% |
| August 2026 | SEK 171.80 | +19.1% |
| July 2026 | SEK 144.30 | -3.5% |
| June 2026 | SEK 149.50 | -0.5% |
| May 2026 | SEK 150.30 | +9.2% |
| April 2026 | SEK 137.57 | +5.7% |
| March 2026 | SEK 130.21 | +2.0% |
| February 2026 | SEK 127.66 | -4.4% |
| January 2026 | SEK 133.55 | -3.8% |
| December 2025 | SEK 138.75 | +0.1% |
About the AMBEA data
Daily bars. 2,411 sessions from Mar 31, 2017 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AAMBEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
AMBEA share price history
