AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	236.70	239.40	235.60	238.62	226.06	101,887
2024-02-19	235.40	237.00	235.40	235.58	223.17	18,611
2024-02-16	237.70	238.19	235.78	236.71	224.24	12,966
2024-02-15	237.90	238.60	233.60	236.28	223.83	14,472
2024-02-14	234.80	238.40	234.60	236.33	223.88	41,036
2024-02-13	236.60	236.60	233.53	236.02	223.59	19,367
2024-02-12	234.20	236.80	234.00	234.89	222.52	123,295
2024-02-09	237.30	238.00	231.00	232.54	220.29	44,361
2024-02-08	238.10	239.40	232.20	239.33	226.72	80,301
2024-02-07	242.40	251.00	237.40	243.00	230.20	61,428
2024-02-06	234.40	234.78	231.80	232.84	220.58	29,691
2024-02-05	232.20	234.20	231.20	233.49	221.19	28,086
2024-02-02	236.00	236.00	231.58	235.14	222.75	12,203
2024-02-01	235.80	235.80	234.38	234.38	222.04	5,871
2024-01-31	234.20	236.00	234.00	235.18	222.79	21,194
2024-01-30	233.80	234.40	228.00	232.87	220.61	12,481
2024-01-29	229.60	235.20	229.60	232.47	220.22	15,375
2024-01-26	226.60	229.60	226.60	227.61	215.62	16,746
2024-01-25	225.40	227.00	224.40	226.15	214.24	25,225
2024-01-24	228.70	228.73	225.60	226.25	214.33	9,849
2024-01-23	229.90	230.00	226.99	228.37	216.34	29,253
2024-01-22	230.90	232.80	229.00	229.58	217.49	48,887
2024-01-19	228.10	230.20	228.00	229.37	217.29	38,847
2024-01-18	228.80	228.80	226.20	226.40	214.47	13,278
2024-01-17	228.20	228.20	226.60	227.02	215.06	30,151
2024-01-16	228.30	229.81	227.00	228.60	216.56	265,790
2024-01-15	229.90	230.60	227.20	229.84	217.74	17,398
2024-01-12	227.20	230.00	227.20	229.46	217.38	18,121
2024-01-11	229.60	229.60	226.59	228.10	216.09	24,358
2024-01-10	227.40	228.40	226.20	228.40	216.37	19,818
2024-01-09	230.20	230.20	226.00	227.99	215.98	32,350
2024-01-08	223.40	230.00	223.40	228.80	216.75	25,033
2024-01-05	225.00	225.20	222.40	223.19	211.44	10,408
2024-01-04	226.00	227.60	224.60	225.71	213.82	31,396
2024-01-03	224.60	227.00	224.60	226.23	214.32	22,888
2024-01-02	225.60	225.60	223.00	224.42	212.60	30,541
2023-12-29	227.00	227.60	224.20	225.01	213.16	15,482
2023-12-28	224.40	227.00	224.40	226.14	214.22	8,499
2023-12-27	225.20	225.60	223.60	224.37	212.55	7,276
2023-12-22	224.40	225.41	223.00	225.00	213.15	7,371
2023-12-21	222.30	225.60	220.20	223.73	211.95	23,876
2023-12-20	222.90	223.60	220.40	221.21	209.56	44,780
2023-12-19	222.00	224.40	222.00	222.60	210.88	4,890
2023-12-18	222.10	222.60	220.21	220.60	208.98	118,778
2023-12-15	223.70	224.40	221.20	221.64	209.97	26,327
2023-12-14	223.30	226.80	223.00	223.20	211.44	42,961
2023-12-13	220.30	223.60	219.00	221.00	209.36	32,351
2023-12-12	218.60	221.40	218.40	220.00	208.41	40,939
2023-12-11	218.80	219.21	217.20	217.90	206.43	40,706
2023-12-08	217.60	221.00	217.40	219.84	208.26	36,804
2023-12-07	216.40	217.80	215.60	216.01	204.63	5,590
2023-12-06	218.20	218.20	214.80	216.81	205.39	323,119
2023-12-05	217.40	218.40	215.80	217.07	205.63	24,689
2023-12-04	218.40	222.00	217.40	220.00	208.41	19,223
2023-12-01	213.70	218.60	213.00	218.00	206.52	26,394
2023-11-30	211.40	214.20	211.00	213.13	201.91	46,165
2023-11-29	212.90	213.60	210.20	211.59	200.44	8,891
2023-11-28	213.30	213.40	210.40	212.82	201.61	20,895
2023-11-27	214.90	215.00	213.79	214.04	202.77	422,166
2023-11-24	216.40	216.60	213.80	214.40	203.11	21,018

← NewerPage 12 of 21 · 1,242 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.