AAK AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	288.20	293.60	288.20	291.14	279.35	303,049
2024-05-20	291.40	291.40	287.60	288.07	276.41	7,575
2024-05-17	285.40	287.20	285.40	286.33	274.74	8,482
2024-05-16	286.50	287.00	283.20	284.91	273.37	13,230
2024-05-15	290.20	292.00	286.00	287.41	275.78	30,249
2024-05-14	289.00	289.60	286.80	288.10	276.44	8,296
2024-05-13	292.10	292.40	287.80	289.60	277.88	11,706
2024-05-10	289.20	293.40	288.80	291.11	279.33	14,140
2024-05-08	284.30	290.60	283.80	289.94	274.67	35,137
2024-05-07	284.50	284.60	281.60	283.60	268.66	5,777
2024-05-03	285.50	288.20	283.80	285.02	270.01	32,458
2024-05-02	285.00	287.40	285.00	285.97	270.91	23,832
2024-04-30	282.80	284.60	279.00	282.85	267.95	95,204
2024-04-29	282.80	282.80	278.40	280.19	265.43	31,338
2024-04-26	270.50	280.82	268.23	277.93	263.29	83,839
2024-04-25	262.50	267.60	258.60	262.39	248.57	134,429
2024-04-24	254.30	255.20	249.00	249.68	236.53	52,635
2024-04-23	260.30	262.00	244.40	257.46	243.90	53,729
2024-04-22	256.40	259.00	256.00	258.68	245.05	12,968
2024-04-19	253.70	255.00	253.60	254.79	241.37	15,883
2024-04-18	257.00	257.00	253.00	256.85	243.33	42,574
2024-04-17	252.30	256.20	251.80	255.63	242.16	219,876
2024-04-16	252.50	253.23	251.20	253.23	239.89	29,563
2024-04-15	254.30	255.00	253.00	253.81	240.44	25,298
2024-04-12	260.50	262.60	254.20	260.03	246.33	35,470
2024-04-11	257.00	259.40	256.40	256.93	243.40	53,473
2024-04-10	256.00	257.00	254.60	255.65	242.19	43,052
2024-04-09	259.80	260.80	253.40	254.74	241.32	42,786
2024-04-08	258.40	260.80	258.20	259.49	245.82	155,289
2024-04-05	256.00	258.40	254.80	257.05	243.51	106,744
2024-04-04	256.00	257.42	253.80	256.72	243.20	51,578
2024-04-03	255.50	256.62	252.60	253.17	239.84	92,691
2024-04-02	254.50	257.20	254.40	255.23	241.78	134,475
2024-03-28	252.10	254.40	251.40	254.30	240.91	114,603
2024-03-27	248.00	253.00	248.00	252.74	239.43	23,924
2024-03-26	246.30	248.00	245.60	245.60	232.66	17,258
2024-03-25	247.50	248.80	245.80	247.10	234.09	25,999
2024-03-22	245.70	255.00	244.60	247.60	234.55	174,739
2024-03-21	248.60	250.60	244.20	248.11	235.04	17,499
2024-03-20	245.40	249.00	245.40	245.63	232.69	241,716
2024-03-19	243.20	245.40	241.00	243.13	230.32	16,176
2024-03-18	241.20	245.20	241.00	242.39	229.62	51,520
2024-03-15	235.40	241.40	235.40	237.97	225.44	85,258
2024-03-14	236.90	238.40	234.60	236.66	224.20	17,965
2024-03-13	236.90	237.80	233.00	236.31	223.86	166,834
2024-03-12	232.20	236.20	232.20	236.15	223.71	41,970
2024-03-11	227.00	230.00	226.40	228.72	216.68	117,351
2024-03-08	227.20	227.60	225.80	226.98	215.02	156,377
2024-03-07	225.40	228.40	225.40	227.02	215.06	232,684
2024-03-06	226.80	229.20	226.00	226.89	214.93	65,551
2024-03-05	227.80	228.80	226.00	228.17	216.15	61,442
2024-03-04	227.00	228.40	227.00	227.57	215.58	115,227
2024-03-01	229.30	229.40	226.00	227.07	215.11	125,198
2024-02-29	229.50	230.20	228.00	228.40	216.37	29,620
2024-02-28	228.70	229.40	227.60	228.81	216.75	63,442
2024-02-27	232.40	232.40	229.20	230.70	218.54	50,048
2024-02-26	232.60	233.20	231.20	232.51	220.26	58,111
2024-02-23	234.80	234.80	232.00	232.69	220.43	81,669
2024-02-22	237.40	237.40	233.60	234.64	222.28	33,734
2024-02-21	237.50	238.00	235.60	236.19	223.75	11,363

← NewerPage 11 of 21 · 1,235 trading daysOlder →

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.