AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 190.55 | 193.15 | 190.55 | 191.72 | 176.38 | 22,598 |
| 2021-12-10 | 189.33 | 191.45 | 188.35 | 190.65 | 175.39 | 255,364 |
| 2021-12-09 | 191.48 | 192.40 | 190.95 | 191.89 | 176.54 | 119,986 |
| 2021-12-08 | 187.78 | 192.55 | 187.00 | 191.16 | 175.86 | 174,045 |
| 2021-12-07 | 187.33 | 187.60 | 185.35 | 185.87 | 171.00 | 66,413 |
| 2021-12-06 | 182.70 | 185.15 | 182.70 | 185.00 | 170.20 | 80,067 |
| 2021-12-03 | 182.80 | 182.80 | 181.06 | 182.52 | 167.91 | 22,483 |
| 2021-12-02 | 181.38 | 183.60 | 180.88 | 182.00 | 167.43 | 54,172 |
| 2021-12-01 | 181.43 | 183.35 | 180.00 | 183.25 | 168.59 | 60,271 |
| 2021-11-30 | 182.45 | 183.05 | 179.65 | 180.96 | 166.48 | 64,263 |
| 2021-11-29 | 183.73 | 184.70 | 181.80 | 183.12 | 168.47 | 47,369 |
| 2021-11-26 | 186.40 | 186.40 | 182.70 | 184.00 | 169.28 | 70,267 |
| 2021-11-25 | 190.10 | 190.55 | 188.75 | 189.92 | 174.73 | 35,643 |
| 2021-11-24 | 191.90 | 191.90 | 189.98 | 190.50 | 175.26 | 28,027 |
| 2021-11-23 | 194.85 | 195.95 | 191.78 | 192.60 | 177.19 | 52,436 |
| 2021-11-22 | 196.73 | 197.85 | 195.99 | 196.41 | 180.69 | 87,235 |
| 2021-11-19 | 197.68 | 198.70 | 197.25 | 197.90 | 182.07 | 6,210 |
| 2021-11-18 | 196.80 | 196.80 | 194.40 | 194.79 | 179.21 | 188,096 |
| 2021-11-17 | 202.00 | 202.00 | 195.55 | 197.81 | 181.98 | 38,008 |
| 2021-11-16 | 202.55 | 203.70 | 202.00 | 203.03 | 186.78 | 28,174 |
| 2021-11-15 | 200.40 | 203.40 | 200.40 | 201.72 | 185.59 | 67,852 |
| 2021-11-12 | 195.25 | 200.20 | 195.25 | 197.70 | 181.89 | 34,578 |
| 2021-11-11 | 195.25 | 196.60 | 194.45 | 195.81 | 180.15 | 11,791 |
| 2021-11-10 | 193.33 | 195.40 | 193.20 | 194.27 | 178.73 | 21,662 |
| 2021-11-09 | 189.75 | 193.85 | 189.75 | 193.01 | 177.57 | 42,086 |
| 2021-11-08 | 193.28 | 193.70 | 190.55 | 193.56 | 178.07 | 15,302 |
| 2021-11-05 | 191.78 | 193.02 | 191.78 | 192.58 | 177.17 | 18,467 |
| 2021-11-04 | 188.90 | 191.40 | 188.90 | 190.37 | 175.14 | 28,613 |
| 2021-11-03 | 186.15 | 188.00 | 186.15 | 187.20 | 172.22 | 7,659 |
| 2021-11-02 | 183.53 | 187.05 | 183.50 | 185.94 | 171.06 | 45,698 |
| 2021-11-01 | 185.00 | 185.00 | 180.85 | 183.18 | 168.53 | 169,384 |
| 2021-10-29 | 186.95 | 192.80 | 186.30 | 187.79 | 172.77 | 52,109 |
| 2021-10-28 | 188.90 | 190.25 | 187.10 | 187.10 | 172.13 | 6,577 |
| 2021-10-27 | 189.80 | 191.70 | 189.80 | 191.09 | 175.80 | 110,740 |
| 2021-10-26 | 185.53 | 188.95 | 185.05 | 188.47 | 173.39 | 69,465 |
← NewerPage 21 of 21 · 1,235 trading days
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.