AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	177.68	180.70	177.35	180.57	168.74	36,592
2023-03-02	176.80	179.45	176.80	178.02	166.35	39,536
2023-03-01	179.88	180.45	177.44	178.74	167.03	31,094
2023-02-28	180.25	180.25	178.50	179.53	167.77	17,973
2023-02-27	178.15	181.30	178.15	180.91	169.05	11,479
2023-02-24	179.13	179.90	177.35	178.55	166.85	14,341
2023-02-23	178.05	180.60	178.05	179.11	167.37	32,989
2023-02-22	176.20	179.05	174.70	176.20	164.65	30,700
2023-02-21	178.45	179.30	176.33	177.77	166.12	27,399
2023-02-20	177.85	179.25	177.85	178.31	166.62	23,561
2023-02-17	178.65	179.60	177.45	179.00	167.27	172,413
2023-02-16	180.70	181.95	178.95	181.60	169.70	39,254
2023-02-15	180.60	180.60	178.43	179.94	168.15	91,873
2023-02-14	179.28	182.30	178.55	180.06	168.26	131,164
2023-02-13	179.30	179.30	177.95	178.42	166.73	29,936
2023-02-10	180.10	180.10	177.55	179.36	167.61	112,972
2023-02-09	183.93	184.60	181.25	183.19	171.18	90,427
2023-02-08	178.90	183.40	178.75	182.92	170.93	29,170
2023-02-07	178.95	178.95	177.60	178.25	166.57	56,167
2023-02-06	178.75	179.30	177.85	178.53	166.83	30,412
2023-02-03	179.08	180.90	177.55	179.50	167.73	162,073
2023-02-02	180.80	183.00	176.20	178.98	167.25	332,926
2023-02-01	180.55	182.75	179.90	182.02	170.09	198,845
2023-01-31	179.88	181.20	179.00	179.92	168.13	46,869
2023-01-30	177.13	180.05	176.20	178.40	166.71	100,968
2023-01-27	180.25	180.40	177.65	178.87	167.15	7,515
2023-01-26	179.43	180.65	178.75	179.46	167.70	55,896
2023-01-25	182.65	182.75	178.30	181.82	169.91	58,970
2023-01-24	181.48	182.60	181.00	182.24	170.30	15,821
2023-01-23	184.40	184.40	180.30	181.07	169.21	90,797
2023-01-20	182.55	183.90	182.25	183.26	171.25	20,769
2023-01-19	182.25	184.25	181.00	182.43	170.47	214,976
2023-01-18	185.00	185.00	182.45	183.94	171.88	62,983
2023-01-17	184.85	184.85	183.80	184.24	172.17	15,425
2023-01-16	184.85	185.65	183.80	184.12	172.06	17,412
2023-01-13	185.23	187.35	183.75	185.09	172.96	20,644
2023-01-12	186.30	186.30	179.95	183.32	171.31	35,355
2023-01-11	184.70	188.35	183.35	187.81	175.51	27,444
2023-01-10	183.18	185.10	182.20	184.24	172.17	35,200
2023-01-09	183.63	184.45	182.80	183.93	171.87	30,536
2023-01-05	180.55	182.20	180.55	181.80	169.89	8,377
2023-01-04	180.65	181.55	179.35	180.24	168.43	40,977
2023-01-03	179.23	180.30	177.95	179.69	167.92	30,443
2022-12-30	179.33	180.10	177.83	179.91	168.12	9,510
2022-12-29	179.38	179.95	177.35	178.27	166.59	5,359
2022-12-28	178.00	180.50	177.60	178.40	166.71	73,832
2022-12-23	179.18	179.95	175.70	176.80	165.21	66,136
2022-12-22	182.15	182.50	178.25	180.68	168.84	10,715
2022-12-21	178.75	180.85	178.75	179.23	167.48	9,655
2022-12-20	178.15	178.94	177.35	178.24	166.56	35,565
2022-12-19	179.48	179.90	177.50	178.90	167.18	89,279
2022-12-16	179.95	179.95	176.65	177.78	166.13	95,634
2022-12-15	184.10	184.35	179.60	182.68	170.71	39,589
2022-12-14	180.65	186.16	178.55	181.18	169.31	110,381
2022-12-13	179.73	183.40	179.25	180.76	168.92	88,000
2022-12-12	176.65	179.50	176.30	178.64	166.93	57,219
2022-12-09	177.18	177.95	174.70	176.91	165.32	28,752
2022-12-08	176.15	176.60	173.80	175.69	164.18	22,876
2022-12-07	174.35	176.75	173.15	175.13	163.66	48,673
2022-12-06	177.88	178.45	174.47	176.96	165.36	50,296

← NewerPage 16 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.