AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	178.20	179.05	176.15	177.37	165.74	46,155
2022-12-02	176.30	177.75	175.05	177.52	165.89	32,821
2022-12-01	175.55	178.00	175.55	176.75	165.16	2,049,803
2022-11-30	175.38	176.05	173.25	173.57	162.19	109,363
2022-11-29	177.10	177.10	174.45	175.30	163.81	59,731
2022-11-28	178.70	179.05	176.85	177.74	166.10	40,591
2022-11-25	178.70	179.30	177.55	178.28	166.60	31,152
2022-11-24	178.10	180.65	177.65	178.58	166.88	25,429
2022-11-23	177.63	178.72	176.80	177.80	166.15	37,416
2022-11-22	176.65	178.55	175.75	176.95	165.35	15,530
2022-11-21	175.33	176.50	173.60	176.35	164.79	38,204
2022-11-18	173.48	175.55	172.80	174.36	162.94	30,427
2022-11-17	173.38	174.80	172.60	173.65	162.27	111,013
2022-11-16	174.80	175.15	171.85	172.25	160.96	89,862
2022-11-15	173.50	175.60	173.50	174.08	162.67	23,460
2022-11-14	173.83	174.05	171.90	173.58	162.20	29,230
2022-11-11	175.48	175.55	172.70	173.22	161.87	19,917
2022-11-10	165.43	174.50	164.10	167.02	156.07	77,574
2022-11-09	165.53	166.65	165.05	166.05	155.17	34,333
2022-11-08	162.95	165.50	162.95	164.13	153.38	32,135
2022-11-07	160.75	163.25	160.75	162.50	151.85	36,424
2022-11-04	159.50	161.40	159.50	160.86	150.32	11,402
2022-11-03	158.70	160.55	157.55	159.80	149.33	86,420
2022-11-02	160.00	161.20	160.00	160.62	150.10	20,135
2022-11-01	163.03	163.95	158.45	161.02	150.47	96,272
2022-10-31	163.50	163.50	158.65	161.00	150.45	176,958
2022-10-28	160.70	164.85	159.35	164.00	153.25	101,497
2022-10-27	165.40	165.40	161.25	162.37	151.73	68,429
2022-10-26	163.28	168.25	162.00	164.65	153.86	106,868
2022-10-25	152.45	163.15	147.60	153.84	143.76	211,889
2022-10-24	149.28	151.35	147.80	149.70	139.89	55,916
2022-10-21	147.03	147.65	145.55	146.69	137.08	29,015
2022-10-20	147.43	147.95	146.00	146.69	137.08	58,571
2022-10-19	149.60	149.60	147.00	148.05	138.35	10,802
2022-10-18	148.95	150.95	148.60	150.34	140.49	13,092
2022-10-17	146.20	149.60	146.11	149.24	139.46	41,777
2022-10-14	144.85	147.16	144.85	145.47	135.94	16,406
2022-10-13	145.78	146.00	141.15	143.51	134.10	14,822
2022-10-12	146.55	148.00	145.55	145.71	136.16	34,752
2022-10-11	146.95	147.75	144.30	146.19	136.61	85,852
2022-10-10	146.60	148.10	145.80	147.89	138.20	10,483
2022-10-07	145.73	147.80	145.30	147.02	137.39	22,016
2022-10-06	150.25	151.45	145.60	146.50	136.90	124,178
2022-10-05	149.35	149.35	144.10	148.01	138.31	24,467
2022-10-04	145.75	150.30	145.75	150.30	140.45	46,169
2022-10-03	145.48	146.11	142.15	145.25	135.73	24,192
2022-09-30	145.01	147.40	145.01	145.01	135.50	35,752
2022-09-29	148.55	148.55	143.70	147.15	137.51	48,191
2022-09-28	149.80	149.80	145.65	146.65	137.04	23,309
2022-09-27	150.85	152.10	149.78	151.37	141.45	13,596
2022-09-26	150.95	152.00	149.25	150.04	140.21	31,295
2022-09-23	154.05	154.40	150.85	151.78	141.84	279,159
2022-09-22	153.38	155.80	152.60	154.45	144.33	26,039
2022-09-21	153.33	155.00	153.05	154.07	143.98	11,497
2022-09-20	156.55	156.95	153.60	153.63	143.56	15,783
2022-09-16	156.20	156.20	154.45	155.16	144.99	29,848
2022-09-15	156.55	158.55	156.15	157.67	147.34	16,618
2022-09-14	160.40	160.75	155.98	157.69	147.35	20,947
2022-09-13	161.38	164.15	161.30	161.68	151.09	18,350
2022-09-12	160.00	161.55	158.05	160.72	150.18	24,872

← NewerPage 17 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.