AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 309.90 | 310.60 | 306.20 | 308.55 | 296.06 | 106,436 |
| 2024-08-15 | 307.80 | 309.80 | 307.20 | 309.40 | 296.88 | 8,239 |
| 2024-08-14 | 301.50 | 307.00 | 301.40 | 307.00 | 294.57 | 10,017 |
| 2024-08-13 | 300.70 | 302.80 | 299.20 | 301.20 | 289.01 | 17,845 |
| 2024-08-12 | 298.60 | 300.00 | 296.60 | 300.00 | 287.86 | 3,017 |
| 2024-08-09 | 297.80 | 301.20 | 297.00 | 298.00 | 285.94 | 10,686 |
| 2024-08-08 | 295.30 | 297.00 | 292.40 | 295.40 | 283.44 | 4,908 |
| 2024-08-07 | 294.10 | 297.60 | 293.20 | 295.60 | 283.64 | 14,257 |
| 2024-08-06 | 293.10 | 293.80 | 287.20 | 292.40 | 280.56 | 7,485 |
| 2024-08-05 | 291.40 | 296.00 | 290.62 | 291.41 | 279.61 | 9,592 |
| 2024-08-02 | 302.50 | 303.20 | 299.00 | 301.23 | 289.03 | 12,129 |
| 2024-08-01 | 307.00 | 308.40 | 304.20 | 308.40 | 295.92 | 408,873 |
| 2024-07-31 | 310.10 | 312.20 | 308.00 | 311.40 | 298.80 | 14,658 |
| 2024-07-30 | 306.80 | 309.20 | 306.80 | 307.32 | 294.88 | 13,530 |
| 2024-07-29 | 306.20 | 308.40 | 305.40 | 307.74 | 295.28 | 14,821 |
| 2024-07-26 | 301.20 | 306.20 | 301.20 | 303.25 | 290.97 | 18,299 |
| 2024-07-25 | 299.40 | 301.00 | 297.60 | 299.93 | 287.79 | 27,446 |
| 2024-07-24 | 299.40 | 302.60 | 299.40 | 301.21 | 289.02 | 43,523 |
| 2024-07-23 | 299.80 | 302.40 | 298.40 | 300.96 | 288.77 | 6,850 |
| 2024-07-22 | 299.00 | 301.80 | 297.40 | 300.85 | 288.67 | 465,994 |
| 2024-07-19 | 296.80 | 298.20 | 293.60 | 296.39 | 284.40 | 6,919 |
| 2024-07-18 | 295.10 | 300.80 | 291.60 | 296.09 | 284.10 | 426,265 |
| 2024-07-17 | 307.60 | 308.00 | 302.60 | 304.52 | 292.19 | 16,097 |
| 2024-07-16 | 307.20 | 310.00 | 306.00 | 308.20 | 295.73 | 4,067 |
| 2024-07-15 | 307.60 | 308.60 | 305.60 | 306.90 | 294.47 | 26,049 |
| 2024-07-12 | 306.40 | 310.20 | 306.00 | 308.15 | 295.67 | 27,341 |
| 2024-07-11 | 317.20 | 317.20 | 304.60 | 312.42 | 299.78 | 67,578 |
| 2024-07-10 | 319.20 | 319.20 | 313.40 | 317.40 | 304.55 | 14,021 |
| 2024-07-09 | 325.30 | 327.40 | 323.40 | 324.24 | 311.12 | 8,402 |
| 2024-07-08 | 323.40 | 327.00 | 322.00 | 324.70 | 311.56 | 31,492 |
| 2024-07-05 | 322.60 | 326.20 | 322.60 | 324.55 | 311.42 | 11,016 |
| 2024-07-04 | 322.60 | 322.60 | 311.80 | 320.26 | 307.30 | 23,490 |
| 2024-07-03 | 313.20 | 314.80 | 311.60 | 313.58 | 300.89 | 18,377 |
| 2024-07-02 | 308.10 | 311.00 | 307.60 | 308.97 | 296.46 | 13,759 |
| 2024-07-01 | 312.60 | 312.60 | 306.60 | 308.73 | 296.23 | 150,047 |
| 2024-06-28 | 309.50 | 311.20 | 307.00 | 308.40 | 295.92 | 39,416 |
| 2024-06-27 | 305.00 | 309.20 | 303.60 | 306.08 | 293.69 | 15,750 |
| 2024-06-26 | 305.00 | 310.00 | 304.20 | 307.08 | 294.65 | 15,457 |
| 2024-06-25 | 309.00 | 309.00 | 302.20 | 303.73 | 291.44 | 14,393 |
| 2024-06-24 | 305.20 | 310.20 | 305.20 | 307.67 | 295.22 | 25,409 |
| 2024-06-20 | 304.40 | 305.40 | 300.80 | 304.00 | 291.70 | 64,176 |
| 2024-06-19 | 308.20 | 308.20 | 300.60 | 305.35 | 292.99 | 15,032 |
| 2024-06-18 | 311.30 | 311.40 | 302.00 | 308.20 | 295.73 | 9,004 |
| 2024-06-17 | 310.10 | 312.40 | 306.40 | 309.87 | 297.33 | 176,048 |
| 2024-06-14 | 308.70 | 309.60 | 306.60 | 308.50 | 296.01 | 11,529 |
| 2024-06-13 | 307.00 | 309.00 | 305.80 | 307.28 | 294.85 | 6,338 |
| 2024-06-12 | 301.80 | 307.80 | 301.80 | 305.06 | 292.71 | 442,077 |
| 2024-06-11 | 297.60 | 301.60 | 290.80 | 299.80 | 287.66 | 17,429 |
| 2024-06-10 | 293.30 | 295.20 | 292.00 | 293.30 | 281.43 | 16,818 |
| 2024-06-07 | 293.90 | 294.80 | 292.20 | 293.90 | 282.00 | 4,984 |
| 2024-06-05 | 291.20 | 294.60 | 291.20 | 293.00 | 281.14 | 98,638 |
| 2024-06-04 | 290.60 | 291.80 | 289.20 | 290.26 | 278.51 | 12,463 |
| 2024-06-03 | 294.50 | 295.60 | 288.60 | 291.48 | 279.68 | 44,018 |
| 2024-05-31 | 289.80 | 294.40 | 289.80 | 292.00 | 280.18 | 103,440 |
| 2024-05-30 | 287.70 | 290.60 | 286.00 | 286.57 | 274.97 | 113,537 |
| 2024-05-29 | 288.40 | 290.40 | 287.80 | 289.72 | 277.99 | 5,001 |
| 2024-05-28 | 289.40 | 291.20 | 287.80 | 289.39 | 277.68 | 18,406 |
| 2024-05-24 | 290.20 | 291.00 | 290.00 | 290.38 | 278.63 | 2,328 |
| 2024-05-23 | 290.80 | 292.00 | 290.00 | 291.20 | 279.41 | 9,473 |
| 2024-05-22 | 292.10 | 293.00 | 289.80 | 290.00 | 278.26 | 2,282 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 5.5000 SEK |
| 2025-05-09 | 5.0000 SEK |
| 2024-05-10 | 3.7000 SEK |
| 2023-05-05 | 2.7500 SEK |
| 2022-05-19 | 2.5000 SEK |
| 2021-05-10 | 2.3000 SEK |
| 2020-11-27 | 2.1000 SEK |
| 2019-05-16 | 1.8500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.