AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	204.40	210.40	204.40	208.80	208.80	32,603
2026-07-29	201.25	202.00	199.60	201.40	201.40	18,484
2026-07-28	198.70	200.80	198.70	199.62	199.62	95,198
2026-07-27	199.10	199.30	196.90	198.63	198.63	65,031
2026-07-24	197.90	199.60	197.60	197.75	197.75	49,117
2026-07-23	201.60	201.60	197.30	197.90	197.90	60,300
2026-07-22	202.70	206.40	202.70	205.10	205.10	62,950
2026-07-21	202.80	203.00	200.20	201.00	201.00	74,796
2026-07-20	208.80	211.60	205.60	209.35	209.35	189,670
2026-07-17	228.70	230.80	208.80	212.10	212.10	203,639
2026-07-16	242.00	243.60	239.40	241.20	241.20	94,339
2026-07-15	242.80	244.00	237.80	241.00	241.00	63,449
2026-07-14	242.40	243.00	240.40	241.74	241.74	54,732
2026-07-13	243.60	244.80	240.00	242.37	242.37	120,464
2026-07-10	245.10	245.80	243.20	243.20	243.20	75,444
2026-07-09	241.20	244.40	241.20	243.40	243.40	38,577
2026-07-08	238.30	240.80	237.40	239.08	239.08	64,682
2026-07-07	234.80	238.80	234.80	237.60	237.60	28,711
2026-07-06	233.60	234.90	231.40	231.40	231.40	57,325
2026-07-03	231.50	233.60	229.20	233.20	233.20	12,162
2026-07-02	229.80	233.60	229.80	232.40	232.40	62,558
2026-07-01	229.30	229.40	227.40	228.51	228.51	39,362
2026-06-30	228.70	230.00	226.20	228.80	228.80	61,248
2026-06-29	230.10	230.40	228.40	229.41	229.41	21,824
2026-06-26	232.40	232.80	230.00	230.76	230.76	118,287
2026-06-25	233.60	235.20	232.20	234.92	234.92	182,409
2026-06-24	229.20	233.40	229.20	231.16	231.16	46,753
2026-06-23	225.20	228.40	224.60	227.85	227.85	39,720
2026-06-22	224.00	225.80	222.80	224.70	224.70	120,883
2026-06-18	225.00	225.00	221.80	224.40	224.40	71,039
2026-06-17	228.90	230.20	225.90	227.65	227.65	55,567
2026-06-16	240.20	240.60	228.00	233.19	233.19	90,064
2026-06-15	238.30	239.80	238.20	239.60	239.60	24,064
2026-06-12	239.70	240.20	237.00	238.03	238.03	54,365
2026-06-11	237.70	238.80	234.40	237.80	237.80	34,518
2026-06-10	245.50	248.20	236.80	240.68	240.68	40,154
2026-06-09	239.30	246.50	239.30	244.92	244.92	90,005
2026-06-08	237.80	240.60	237.80	240.60	240.60	10,600
2026-06-05	240.40	241.60	238.40	239.67	239.67	73,309
2026-06-04	242.80	244.40	239.80	241.24	241.24	126,980
2026-06-03	242.60	243.80	242.60	243.20	243.20	11,371
2026-06-02	244.30	244.60	241.40	243.72	243.72	118,284
2026-06-01	246.20	246.20	242.80	245.60	245.60	20,534
2026-05-29	248.20	250.80	247.00	248.20	248.20	35,114
2026-05-28	253.40	253.40	247.80	250.03	250.03	19,988
2026-05-27	248.60	255.20	248.60	253.42	253.42	37,249
2026-05-26	255.30	255.40	249.20	249.91	249.91	22,438
2026-05-22	254.50	257.20	253.90	255.38	255.38	22,910
2026-05-21	256.00	256.00	253.00	254.68	254.68	14,349
2026-05-20	257.60	257.60	254.80	256.31	256.31	78,782
2026-05-19	265.20	266.20	257.80	259.33	259.33	53,372
2026-05-18	262.20	265.80	262.20	264.40	264.40	60,203
2026-05-15	265.20	265.60	263.20	264.97	264.97	44,075
2026-05-13	262.10	264.80	261.40	263.50	263.50	2,345
2026-05-12	259.40	262.00	259.20	260.71	260.71	33,580
2026-05-11	257.60	262.00	257.60	259.14	259.14	40,153
2026-05-08	266.40	266.60	263.40	264.03	258.53	49,846
2026-05-07	264.20	266.00	262.40	264.45	258.94	47,104
2026-05-06	261.50	263.60	260.90	262.62	257.15	42,872
2026-05-05	261.90	263.00	258.00	259.68	254.27	77,191

← NewerPage 2 of 3 · 125 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.