AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	209.00	212.20	207.80	211.62	200.47	7,079
2023-06-02	209.00	210.20	206.80	207.05	196.15	51,782
2023-06-01	209.60	210.80	207.40	208.39	197.41	33,252
2023-05-31	206.90	210.60	206.80	209.93	198.88	32,684
2023-05-30	211.20	211.40	207.20	207.88	196.93	17,357
2023-05-26	210.40	211.00	209.20	210.77	199.67	554,475
2023-05-25	211.80	211.80	209.40	209.82	198.77	6,160
2023-05-24	212.10	213.60	211.80	213.12	201.90	617,368
2023-05-23	212.00	214.80	212.00	213.00	201.78	5,638
2023-05-22	214.50	216.40	213.80	215.30	203.96	13,449
2023-05-19	216.00	216.00	212.80	214.80	203.49	91,753
2023-05-17	214.30	215.40	213.00	214.73	203.42	14,590
2023-05-16	215.40	215.40	213.60	214.40	203.11	12,403
2023-05-15	215.50	217.20	214.80	215.20	203.86	17,768
2023-05-12	216.20	218.40	214.40	215.36	204.02	10,187
2023-05-11	213.40	217.00	213.40	216.38	204.99	13,153
2023-05-10	217.80	218.60	212.40	212.73	201.53	47,596
2023-05-09	216.60	218.00	213.80	216.24	204.85	86,621
2023-05-05	205.40	212.60	205.40	210.96	199.84	32,662
2023-05-04	206.70	208.60	202.65	202.65	189.37	29,530
2023-05-03	205.50	207.80	205.20	207.49	193.89	31,835
2023-05-02	207.10	207.60	204.40	205.18	191.73	11,333
2023-04-28	205.90	206.80	203.40	205.85	192.36	28,494
2023-04-27	205.50	206.60	203.20	203.82	190.46	18,988
2023-04-26	205.90	206.80	204.60	205.64	192.17	85,631
2023-04-25	209.40	209.40	206.60	207.02	193.46	19,515
2023-04-24	208.40	209.60	207.60	208.76	195.08	16,092
2023-04-21	209.80	209.80	207.40	208.00	194.37	16,789
2023-04-20	210.40	210.40	207.40	208.80	195.11	23,003
2023-04-19	208.80	212.00	208.60	211.62	197.75	29,893
2023-04-18	203.75	209.80	203.60	208.62	194.95	74,643
2023-04-17	202.20	206.20	202.20	202.80	189.51	321,676
2023-04-14	199.45	205.60	199.10	202.24	188.99	72,725
2023-04-13	191.30	191.30	184.30	186.05	173.86	199,817
2023-04-12	191.55	193.30	191.30	192.32	179.72	22,500
2023-04-11	189.70	192.22	189.50	192.22	179.63	27,093
2023-04-06	187.80	189.80	187.80	189.59	177.16	13,169
2023-04-05	184.60	188.00	184.00	186.24	174.04	29,223
2023-04-04	185.40	185.70	183.60	184.08	172.02	33,073
2023-04-03	187.45	187.60	182.60	183.70	171.66	49,705
2023-03-31	184.10	188.20	184.10	185.68	173.52	28,787
2023-03-30	183.13	183.80	182.40	183.00	171.01	37,272
2023-03-29	180.95	183.40	180.95	182.97	170.98	17,501
2023-03-28	181.48	182.10	180.25	180.99	169.13	51,239
2023-03-27	178.85	181.75	178.85	180.23	168.42	45,919
2023-03-24	177.88	179.95	177.30	178.74	167.03	32,295
2023-03-23	176.38	179.00	176.38	177.10	165.50	5,794
2023-03-22	177.35	177.35	174.95	177.07	165.47	250,766
2023-03-21	177.23	179.85	175.85	176.68	165.10	246,492
2023-03-20	172.15	176.80	172.05	175.83	164.31	28,314
2023-03-17	176.90	177.35	172.00	173.62	162.24	33,404
2023-03-16	171.73	175.90	171.05	174.62	163.18	21,029
2023-03-15	172.20	172.25	167.65	171.17	159.95	41,425
2023-03-14	171.58	172.75	170.00	171.88	160.61	47,854
2023-03-13	170.90	170.90	167.60	170.07	158.92	14,710
2023-03-10	173.73	174.70	170.60	172.01	160.74	25,952
2023-03-09	176.40	176.85	175.00	175.46	163.96	12,283
2023-03-08	177.38	177.68	175.20	176.97	165.37	22,830
2023-03-07	177.68	179.55	177.65	178.45	166.75	13,633
2023-03-06	180.55	181.25	178.00	180.03	168.23	25,122

← NewerPage 15 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.