AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	157.35	159.40	157.35	157.91	147.57	24,208
2022-09-08	157.58	157.75	155.91	157.50	147.18	18,216
2022-09-07	158.15	158.15	156.70	157.69	147.35	10,106
2022-09-06	158.55	160.15	158.55	159.53	149.07	19,227
2022-09-05	158.10	158.45	157.05	158.45	148.07	10,497
2022-09-02	161.03	161.15	158.55	160.82	150.28	9,640
2022-09-01	162.10	162.50	159.20	160.30	149.80	15,497
2022-08-31	165.05	165.05	162.00	164.06	153.31	22,574
2022-08-30	164.55	166.10	163.25	164.94	154.13	17,448
2022-08-26	166.35	166.35	163.75	164.25	153.49	45,986
2022-08-25	167.68	167.85	165.60	166.76	155.83	11,816
2022-08-24	163.55	168.20	163.55	165.89	155.02	13,088
2022-08-23	168.95	169.70	164.55	166.24	155.35	20,229
2022-08-22	173.73	174.75	169.65	172.97	161.63	38,841
2022-08-19	174.80	175.70	174.30	174.45	163.02	14,674
2022-08-18	174.00	176.00	173.60	175.30	163.81	11,702
2022-08-17	176.00	176.10	173.85	174.60	163.16	8,488
2022-08-16	176.75	177.65	174.30	176.49	164.93	13,139
2022-08-15	176.75	178.55	176.75	177.38	165.76	23,454
2022-08-12	176.85	178.50	175.40	175.84	164.32	17,193
2022-08-11	175.83	177.03	175.70	176.24	164.69	18,652
2022-08-10	171.03	175.55	170.50	174.20	162.78	22,160
2022-08-09	175.83	176.05	171.50	172.90	161.57	40,510
2022-08-08	174.45	176.55	173.96	175.85	164.33	41,450
2022-08-05	176.75	177.25	174.10	176.60	165.03	14,652
2022-08-04	176.75	177.90	175.95	177.80	166.15	25,304
2022-08-03	175.73	176.40	174.05	175.00	163.53	25,326
2022-08-02	176.25	177.50	173.70	177.50	165.87	41,192
2022-08-01	176.50	176.50	174.70	176.00	164.47	28,501
2022-07-29	176.45	178.10	175.95	177.20	165.59	285,090
2022-07-28	175.03	175.25	173.30	174.03	162.62	41,027
2022-07-27	177.03	177.15	174.40	174.40	162.97	35,623
2022-07-26	179.48	179.50	175.60	175.80	164.28	134,848
2022-07-25	177.23	179.20	176.65	178.26	166.58	36,316
2022-07-22	175.88	180.40	175.40	180.40	168.58	39,040
2022-07-21	169.40	176.55	169.40	176.30	164.75	39,110
2022-07-20	176.05	176.05	170.90	171.45	160.22	52,610
2022-07-19	168.70	175.00	168.50	171.78	160.52	47,139
2022-07-18	164.90	169.30	162.77	168.32	157.29	43,309
2022-07-15	167.53	168.00	164.85	166.92	155.98	51,727
2022-07-14	171.73	171.90	168.00	168.00	156.99	34,397
2022-07-13	174.09	174.09	170.35	172.11	160.83	65,956
2022-07-12	174.80	175.65	173.00	175.62	164.11	27,541
2022-07-11	173.05	176.40	173.05	175.31	163.83	40,700
2022-07-08	176.45	176.95	171.25	173.22	161.87	34,326
2022-07-07	174.00	176.39	173.24	174.52	163.08	29,487
2022-07-06	177.38	177.40	172.00	173.43	162.07	62,069
2022-07-05	175.38	178.65	173.40	177.51	165.88	56,992
2022-07-04	173.03	174.20	171.40	172.56	161.25	66,286
2022-07-01	166.00	171.35	165.75	168.25	157.22	70,779
2022-06-30	162.20	166.90	162.20	165.63	154.77	64,813
2022-06-29	164.50	165.00	161.15	162.68	152.02	65,272
2022-06-28	163.93	165.75	163.35	164.67	153.88	37,399
2022-06-27	162.70	164.65	162.20	162.77	152.10	57,194
2022-06-23	160.95	161.05	158.95	159.50	149.05	45,776
2022-06-22	156.70	161.20	155.94	157.79	147.45	98,815
2022-06-21	157.38	161.40	156.95	159.50	149.05	57,312
2022-06-20	156.55	157.50	154.60	155.59	145.39	100,707
2022-06-17	154.30	156.45	153.05	154.45	144.33	106,708
2022-06-16	151.38	152.80	149.35	152.13	142.16	59,446

← NewerPage 18 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.