AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	163.75	166.00	163.75	164.02	150.89	80,441
2022-03-14	162.50	166.95	162.50	163.75	150.65	114,999
2022-03-11	160.55	162.00	158.95	160.66	147.81	149,686
2022-03-10	162.55	164.50	158.55	160.59	147.74	195,638
2022-03-09	161.25	164.40	161.25	163.58	150.50	131,739
2022-03-08	160.85	164.70	157.75	160.18	147.36	173,427
2022-03-07	158.80	163.20	154.30	159.27	146.53	171,159
2022-03-04	161.35	164.00	161.35	162.63	149.62	214,981
2022-03-03	168.60	169.60	166.45	167.50	154.10	70,248
2022-03-02	168.70	169.55	165.30	167.87	154.44	158,989
2022-03-01	172.40	172.70	169.65	169.65	156.08	84,309
2022-02-28	172.90	173.80	171.55	172.59	158.78	74,307
2022-02-25	173.18	174.50	171.95	173.70	159.81	108,262
2022-02-24	170.50	172.85	168.70	172.00	158.24	162,448
2022-02-23	175.78	177.30	174.50	175.48	161.44	30,186
2022-02-22	175.28	176.40	173.10	174.78	160.80	48,420
2022-02-21	181.08	181.55	177.25	179.22	164.88	77,664
2022-02-18	181.48	183.25	180.70	181.81	167.27	58,332
2022-02-17	184.30	185.40	182.60	183.65	168.96	58,398
2022-02-16	184.20	184.85	182.60	183.87	169.16	91,237
2022-02-15	180.90	183.05	180.90	183.02	168.38	29,164
2022-02-14	179.38	182.05	179.15	180.65	166.20	94,759
2022-02-11	180.15	183.35	180.10	182.02	167.46	205,022
2022-02-10	182.65	182.65	179.35	180.70	166.24	166,580
2022-02-09	176.30	180.20	175.95	178.37	164.10	191,367
2022-02-08	178.80	178.80	172.45	174.28	160.33	106,527
2022-02-07	182.10	182.10	176.55	178.35	164.08	217,780
2022-02-04	179.33	188.05	176.30	184.17	169.43	201,052
2022-02-03	179.53	180.20	176.88	177.97	163.73	101,150
2022-02-02	177.23	179.30	175.91	177.22	163.04	104,919
2022-02-01	176.00	178.00	174.50	177.12	162.95	90,816
2022-01-31	174.60	175.60	172.65	173.61	159.72	74,003
2022-01-28	172.75	172.95	169.85	172.95	159.11	126,370
2022-01-27	171.33	174.00	169.00	172.11	158.34	61,628
2022-01-26	174.25	175.30	173.25	174.14	160.21	373,136
2022-01-25	179.63	179.90	173.30	174.30	160.35	105,783
2022-01-24	184.15	184.15	178.35	179.04	164.72	144,191
2022-01-21	184.40	186.20	184.10	185.76	170.90	113,623
2022-01-20	186.70	187.30	185.35	186.05	171.17	72,925
2022-01-19	183.25	186.40	183.25	185.90	171.03	118,182
2022-01-18	185.73	186.20	181.55	184.30	169.55	54,849
2022-01-17	185.58	186.55	184.55	186.29	171.39	24,131
2022-01-14	186.00	186.00	184.42	185.00	170.20	52,579
2022-01-13	187.08	188.45	186.40	187.16	172.19	23,395
2022-01-12	188.70	188.95	185.95	186.59	171.66	83,317
2022-01-11	186.60	189.50	183.35	186.40	171.48	49,732
2022-01-10	192.55	192.85	186.25	186.25	171.35	126,811
2022-01-07	196.70	197.30	190.70	191.45	176.14	90,427
2022-01-05	195.55	199.85	194.00	196.76	181.02	14,858
2022-01-04	197.68	198.25	196.55	197.88	182.05	54,243
2021-12-30	196.00	196.85	195.30	195.30	179.67	47,541
2021-12-29	196.90	196.90	195.45	195.92	180.24	23,424
2021-12-23	192.50	194.77	191.80	194.22	178.68	34,233
2021-12-22	191.93	192.34	190.80	191.06	175.78	21,454
2021-12-21	190.65	192.65	190.65	191.65	176.32	25,786
2021-12-20	191.30	191.30	189.35	190.38	175.14	10,589
2021-12-17	192.55	192.95	191.10	192.80	177.37	47,021
2021-12-16	191.23	192.25	190.10	190.93	175.66	16,023
2021-12-15	188.80	191.05	188.50	189.60	174.43	55,613
2021-12-14	191.60	191.60	187.40	190.94	175.67	32,717

← NewerPage 20 of 21 · 1,243 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.