AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	215.50	216.60	215.00	215.18	203.85	26,694
2023-11-22	215.30	216.80	214.20	215.15	203.82	33,177
2023-11-21	214.50	218.80	213.40	216.23	204.84	91,179
2023-11-20	220.50	222.40	219.20	220.60	208.98	10,849
2023-11-17	220.30	221.00	218.40	219.51	207.95	34,170
2023-11-16	222.60	222.60	219.00	219.22	207.68	138,028
2023-11-15	221.70	224.60	221.40	222.40	210.69	520,366
2023-11-14	220.50	222.00	218.40	220.20	208.60	401,386
2023-11-13	219.80	220.60	218.60	219.20	207.65	104,731
2023-11-10	220.10	221.00	218.80	221.00	209.36	10,867
2023-11-09	216.80	221.60	216.80	218.83	207.31	29,240
2023-11-08	217.40	217.40	215.40	215.49	204.14	9,186
2023-11-07	216.60	218.00	215.98	217.01	205.58	32,846
2023-11-06	216.20	217.00	214.00	215.79	204.42	42,150
2023-11-03	217.00	218.00	215.20	216.84	205.42	20,189
2023-11-02	217.40	220.20	216.30	217.14	205.70	57,377
2023-11-01	212.30	217.20	212.00	214.42	203.13	43,687
2023-10-31	208.40	213.40	208.40	212.14	200.97	169,054
2023-10-30	210.40	211.40	208.80	209.60	198.56	133,112
2023-10-27	207.50	211.60	207.40	209.22	198.20	93,288
2023-10-26	205.50	207.60	202.60	206.34	195.48	57,355
2023-10-25	204.80	204.80	195.90	204.80	194.01	37,485
2023-10-24	203.60	205.60	203.60	204.55	193.78	163,762
2023-10-23	202.55	204.60	202.00	203.20	192.50	8,400
2023-10-20	202.80	204.60	198.50	203.73	193.00	99,590
2023-10-19	206.50	212.20	203.80	204.80	194.01	33,842
2023-10-18	212.20	212.20	206.20	207.47	196.54	78,870
2023-10-17	213.50	213.80	210.60	211.80	200.64	29,795
2023-10-16	209.20	214.20	209.00	213.71	202.46	20,607
2023-10-13	210.80	210.80	207.80	209.84	198.79	33,968
2023-10-12	212.30	215.80	209.60	212.21	201.04	261,008
2023-10-11	207.10	212.60	206.40	207.82	196.87	134,495
2023-10-10	191.65	215.60	186.60	192.72	182.57	348,851
2023-10-09	190.05	191.50	189.10	190.91	180.85	19,683
2023-10-06	199.40	199.40	188.60	192.09	181.97	31,209
2023-10-05	195.40	200.60	195.40	199.70	189.18	62,401
2023-10-04	195.00	197.70	195.00	195.48	185.18	13,170
2023-10-03	195.75	198.20	195.00	195.82	185.51	399,020
2023-10-02	197.55	198.60	194.80	195.99	185.66	55,618
2023-09-29	194.90	198.00	194.90	196.11	185.78	33,740
2023-09-28	193.80	194.40	191.50	192.06	181.94	60,490
2023-09-27	198.30	198.30	192.30	193.54	183.34	513,493
2023-09-26	199.50	201.40	197.20	200.65	190.08	39,113
2023-09-25	200.80	202.00	198.40	199.80	189.28	47,630
2023-09-22	201.45	201.80	199.84	200.98	190.40	13,285
2023-09-21	200.20	202.00	199.70	201.28	190.68	34,761
2023-09-20	198.00	201.60	198.00	199.86	189.33	33,675
2023-09-19	196.95	197.30	196.00	196.69	186.33	20,000
2023-09-18	198.20	198.20	196.40	196.60	186.24	12,520
2023-09-15	199.50	202.80	198.76	198.80	188.33	37,510
2023-09-14	199.70	200.40	198.50	200.12	189.58	86,367
2023-09-13	199.70	199.90	198.09	199.32	188.82	12,041
2023-09-12	205.20	205.20	199.70	203.61	192.88	18,318
2023-09-11	204.55	206.20	204.20	204.67	193.89	18,525
2023-09-08	204.20	206.40	204.20	204.62	193.85	9,688
2023-09-07	205.10	207.00	203.80	206.30	195.43	76,366
2023-09-06	201.45	206.40	201.20	205.39	194.57	55,177
2023-09-05	205.20	205.20	203.25	204.36	193.59	22,130
2023-09-04	205.00	207.40	205.00	206.40	195.53	61,298
2023-09-01	202.80	207.60	202.60	207.04	196.13	22,194

← NewerPage 13 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.