AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	204.50	204.80	202.60	203.17	192.47	491,207
2023-08-30	203.00	205.20	202.60	204.89	194.10	12,359
2023-08-29	200.00	203.00	200.00	202.66	191.98	61,314
2023-08-25	195.30	197.80	195.30	197.18	186.80	24,436
2023-08-24	193.50	195.21	193.50	195.00	184.73	6,174
2023-08-23	192.40	193.00	191.00	191.59	181.50	26,986
2023-08-22	192.40	193.10	191.70	192.28	182.15	10,999
2023-08-21	191.45	193.20	191.00	191.38	181.30	16,019
2023-08-18	191.55	192.22	191.00	192.22	182.10	16,830
2023-08-17	190.80	192.90	190.80	192.58	182.43	31,270
2023-08-16	191.10	192.30	191.10	191.88	181.77	74,667
2023-08-15	193.00	193.50	191.30	192.53	182.39	22,888
2023-08-14	192.80	194.20	190.50	192.28	182.16	22,329
2023-08-11	195.20	195.20	193.80	194.88	184.62	34,477
2023-08-10	196.00	196.00	194.20	194.82	184.56	22,766
2023-08-09	197.00	197.00	195.20	195.28	184.99	17,806
2023-08-08	197.70	198.80	196.11	197.72	187.30	11,229
2023-08-07	196.95	198.00	196.70	197.43	187.03	14,600
2023-08-04	196.95	197.80	196.20	197.05	186.67	17,885
2023-08-03	199.10	200.00	197.10	197.92	187.49	227,472
2023-08-02	202.20	202.60	198.90	201.11	190.52	21,587
2023-08-01	202.80	202.80	200.40	201.91	191.28	11,289
2023-07-31	204.40	204.40	202.30	203.94	193.20	11,798
2023-07-28	204.30	204.80	203.40	204.25	193.49	13,890
2023-07-27	204.90	206.60	204.00	205.13	194.33	29,766
2023-07-26	204.35	204.60	201.40	204.44	193.67	44,470
2023-07-25	201.40	205.40	201.39	202.79	192.11	24,658
2023-07-24	201.65	203.60	201.20	202.01	191.37	25,861
2023-07-21	203.55	206.80	202.40	202.80	192.12	21,317
2023-07-20	197.90	204.60	197.90	203.61	192.88	164,954
2023-07-19	202.40	203.00	196.20	196.99	186.61	55,827
2023-07-18	195.55	198.50	195.40	197.63	187.22	59,084
2023-07-17	196.15	197.30	195.10	195.64	185.33	215,701
2023-07-14	196.35	198.20	195.70	197.74	187.33	1,155,204
2023-07-13	201.20	201.20	196.90	196.90	186.53	199,831
2023-07-12	196.50	200.20	195.50	199.60	189.09	35,079
2023-07-11	196.75	197.40	195.20	195.62	185.32	39,616
2023-07-10	197.30	198.60	197.00	197.32	186.93	23,476
2023-07-07	197.15	198.30	196.70	198.08	187.65	34,525
2023-07-06	198.70	199.70	197.10	197.60	187.19	43,581
2023-07-05	201.65	201.80	199.00	199.85	189.33	52,902
2023-07-04	201.45	203.00	200.40	202.39	191.73	28,414
2023-07-03	202.75	203.80	201.40	202.00	191.36	75,977
2023-06-30	200.80	203.80	200.80	202.80	192.12	68,545
2023-06-29	198.00	201.40	198.00	200.30	189.75	43,890
2023-06-28	200.05	200.40	198.80	198.92	188.44	42,378
2023-06-27	202.95	203.20	197.80	199.17	188.68	246,387
2023-06-26	206.10	206.20	202.05	202.62	191.95	774,301
2023-06-22	198.85	203.80	198.00	199.92	189.39	39,079
2023-06-21	199.30	202.40	198.10	199.68	189.16	44,811
2023-06-20	200.20	201.60	198.80	200.38	189.83	41,595
2023-06-19	199.65	201.00	199.00	199.92	189.39	12,439
2023-06-16	198.90	201.40	197.60	199.16	188.67	46,596
2023-06-15	198.05	199.70	197.99	198.93	188.46	18,066
2023-06-14	207.10	207.40	197.10	198.96	188.48	40,311
2023-06-13	208.60	210.20	207.40	208.28	197.31	46,127
2023-06-12	207.70	209.40	207.40	208.40	197.42	29,280
2023-06-09	209.20	209.20	206.20	207.38	196.46	41,342
2023-06-08	209.20	210.00	207.80	209.17	198.15	17,105
2023-06-07	211.60	213.40	209.40	211.40	200.27	47,993

← NewerPage 14 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.