AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	151.38	152.80	149.35	152.13	142.16	59,446
2022-06-15	151.23	151.70	148.20	150.59	140.73	80,031
2022-06-14	152.30	152.90	148.55	148.80	139.05	82,385
2022-06-13	150.85	153.90	148.50	152.10	142.13	73,215
2022-06-10	155.68	156.30	151.65	153.86	143.78	94,135
2022-06-09	161.05	161.05	154.90	156.25	146.01	96,839
2022-06-08	162.10	162.10	160.20	160.86	150.32	37,518
2022-06-07	165.05	165.05	159.40	162.12	151.49	81,551
2022-06-01	168.75	169.80	164.25	167.05	156.10	75,167
2022-05-31	167.88	168.50	164.45	167.75	156.76	75,487
2022-05-30	171.35	171.35	166.65	168.30	157.27	32,318
2022-05-27	164.00	167.80	164.00	166.96	156.02	61,624
2022-05-25	163.40	166.55	163.40	165.37	154.53	18,027
2022-05-24	163.93	165.92	163.40	165.80	154.94	23,485
2022-05-23	164.70	166.10	161.15	164.65	153.86	1,567,708
2022-05-20	159.00	164.70	159.00	163.81	153.07	91,752
2022-05-19	159.30	159.30	153.95	157.55	147.22	202,793
2022-05-18	164.45	165.15	160.35	161.34	148.44	79,166
2022-05-17	165.78	166.85	164.00	164.90	151.71	37,283
2022-05-16	165.03	165.70	163.50	164.14	151.01	23,071
2022-05-13	161.73	164.05	160.30	163.17	150.11	41,651
2022-05-12	158.70	160.15	157.30	158.68	145.98	57,102
2022-05-11	162.45	164.30	159.35	160.65	147.80	364,308
2022-05-10	159.95	164.00	159.95	162.64	149.63	80,603
2022-05-09	162.60	162.60	157.05	161.49	148.57	84,329
2022-05-06	167.78	167.80	162.45	163.56	150.48	75,526
2022-05-05	168.15	170.90	168.15	168.57	155.09	51,304
2022-05-04	165.58	168.15	165.28	166.32	153.01	50,585
2022-05-03	166.75	168.15	164.80	166.30	153.00	114,152
2022-04-29	168.80	172.90	168.70	169.02	155.49	181,500
2022-04-28	168.35	172.85	167.45	168.75	155.25	104,248
2022-04-27	173.48	181.75	163.00	170.75	157.09	299,112
2022-04-26	172.80	177.85	171.45	176.27	162.17	110,366
2022-04-25	176.90	176.90	166.10	166.73	153.39	307,424
2022-04-22	181.78	183.15	180.35	182.19	167.61	42,595
2022-04-21	184.00	184.75	182.45	183.70	169.00	107,159
2022-04-20	184.85	185.60	182.50	183.32	168.65	87,293
2022-04-19	186.05	186.05	184.58	185.08	170.27	82,599
2022-04-14	183.73	186.40	183.00	185.22	170.40	28,143
2022-04-13	185.45	185.45	182.65	183.83	169.12	71,812
2022-04-12	183.35	186.10	183.35	185.20	170.38	83,355
2022-04-11	187.48	188.30	185.60	185.60	170.75	79,860
2022-04-08	186.85	187.80	186.10	186.75	171.81	111,500
2022-04-07	181.80	185.50	181.80	184.97	170.17	120,619
2022-04-06	181.33	182.15	179.45	180.17	165.76	227,313
2022-04-05	176.10	179.75	175.00	179.53	165.17	104,371
2022-04-04	174.80	177.35	173.50	175.90	161.83	110,483
2022-04-01	175.73	176.25	173.10	173.80	159.89	115,080
2022-03-31	173.33	175.00	171.15	175.00	161.00	43,162
2022-03-30	171.63	172.45	169.90	172.11	158.34	167,679
2022-03-29	169.33	172.80	168.70	172.55	158.74	196,610
2022-03-28	167.00	168.20	167.00	167.32	153.93	155,206
2022-03-25	167.23	168.00	165.90	167.84	154.41	79,434
2022-03-24	169.13	169.50	166.45	167.33	153.94	70,474
2022-03-23	172.10	172.10	168.45	169.38	155.82	81,272
2022-03-22	172.55	173.05	171.85	172.09	158.32	62,540
2022-03-21	173.58	174.30	171.10	172.80	158.97	38,195
2022-03-18	171.23	172.40	169.20	172.38	158.59	103,788
2022-03-17	168.75	170.80	168.25	170.15	156.54	57,032
2022-03-16	165.35	170.15	165.35	166.17	152.88	176,134

← NewerPage 19 of 21 · 1,236 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.