AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 267.00 | 267.60 | 262.40 | 262.80 | 257.33 | 37,383 |
| 2026-04-29 | 269.30 | 271.60 | 268.00 | 269.87 | 264.25 | 922,396 |
| 2026-04-28 | 258.50 | 272.40 | 258.50 | 269.34 | 263.73 | 159,998 |
| 2026-04-27 | 245.00 | 249.60 | 245.00 | 247.40 | 242.25 | 35,931 |
| 2026-04-24 | 246.30 | 247.00 | 244.40 | 246.79 | 241.65 | 12,904 |
| 2026-04-23 | 246.70 | 248.80 | 246.60 | 248.29 | 243.11 | 14,087 |
| 2026-04-22 | 247.70 | 249.00 | 247.20 | 248.26 | 243.09 | 20,611 |
| 2026-04-21 | 247.00 | 251.20 | 247.00 | 249.57 | 244.37 | 7,883 |
| 2026-04-20 | 245.30 | 248.20 | 245.30 | 247.08 | 241.93 | 14,788 |
| 2026-04-17 | 245.00 | 247.60 | 245.00 | 246.75 | 241.61 | 26,983 |
| 2026-04-16 | 241.40 | 245.60 | 239.20 | 243.24 | 238.17 | 37,938 |
| 2026-04-15 | 245.30 | 246.20 | 240.60 | 240.80 | 235.78 | 58,027 |
| 2026-04-14 | 244.70 | 246.40 | 244.40 | 245.72 | 240.60 | 57,165 |
| 2026-04-13 | 246.70 | 246.90 | 243.20 | 245.31 | 240.20 | 26,711 |
| 2026-04-10 | 246.30 | 248.80 | 246.30 | 247.96 | 242.79 | 44,536 |
| 2026-04-09 | 244.70 | 245.60 | 243.60 | 244.86 | 239.76 | 224,839 |
| 2026-04-08 | 246.70 | 249.00 | 244.50 | 245.93 | 240.81 | 71,360 |
| 2026-04-07 | 243.40 | 246.30 | 241.20 | 244.26 | 239.18 | 1,401,110 |
| 2026-04-02 | 242.80 | 243.80 | 241.80 | 242.20 | 237.15 | 5,507 |
| 2026-04-01 | 244.90 | 245.00 | 242.20 | 243.11 | 238.05 | 545,585 |
| 2026-03-31 | 243.00 | 243.20 | 240.40 | 242.27 | 237.22 | 30,408 |
| 2026-03-30 | 232.20 | 241.80 | 232.00 | 238.75 | 233.78 | 57,738 |
| 2026-03-27 | 229.10 | 232.40 | 228.60 | 232.00 | 227.17 | 21,443 |
| 2026-03-26 | 228.30 | 231.40 | 227.60 | 230.30 | 225.50 | 77,296 |
| 2026-03-25 | 225.40 | 226.80 | 225.40 | 226.05 | 221.34 | 15,484 |
| 2026-03-24 | 222.90 | 224.00 | 222.00 | 222.85 | 218.21 | 10,756 |
| 2026-03-23 | 218.80 | 225.40 | 218.20 | 224.00 | 219.33 | 168,269 |
| 2026-03-20 | 226.20 | 226.70 | 223.00 | 226.07 | 221.36 | 33,091 |
| 2026-03-19 | 228.10 | 228.80 | 225.80 | 228.52 | 223.76 | 153,255 |
| 2026-03-18 | 235.80 | 236.40 | 230.90 | 231.10 | 226.29 | 875,859 |
| 2026-03-17 | 235.60 | 237.80 | 234.80 | 236.63 | 231.70 | 34,760 |
| 2026-03-16 | 238.70 | 238.80 | 236.00 | 236.64 | 231.71 | 29,118 |
| 2026-03-13 | 236.30 | 238.80 | 234.80 | 237.41 | 232.46 | 67,677 |
| 2026-03-12 | 230.20 | 238.20 | 230.20 | 234.97 | 230.08 | 169,379 |
| 2026-03-11 | 231.00 | 231.00 | 228.40 | 229.75 | 224.97 | 51,597 |
| 2026-03-10 | 234.60 | 235.20 | 230.20 | 232.40 | 227.56 | 85,949 |
| 2026-03-09 | 235.20 | 237.60 | 233.40 | 234.59 | 229.70 | 47,687 |
| 2026-03-06 | 237.90 | 239.40 | 235.40 | 236.44 | 231.51 | 47,166 |
| 2026-03-05 | 236.50 | 239.20 | 235.50 | 238.34 | 233.37 | 51,641 |
| 2026-03-04 | 237.90 | 239.20 | 236.80 | 238.15 | 233.19 | 88,730 |
| 2026-03-03 | 239.50 | 240.20 | 236.00 | 236.85 | 231.92 | 74,204 |
| 2026-03-02 | 244.60 | 244.60 | 241.20 | 242.81 | 237.76 | 44,403 |
| 2026-02-27 | 247.70 | 247.80 | 246.20 | 246.70 | 241.56 | 44,614 |
| 2026-02-26 | 245.10 | 248.20 | 245.00 | 246.89 | 241.74 | 45,445 |
| 2026-02-25 | 248.20 | 248.20 | 245.00 | 245.77 | 240.65 | 103,908 |
| 2026-02-24 | 245.72 | 251.20 | 245.72 | 249.45 | 244.25 | 23,556 |
| 2026-02-23 | 247.70 | 247.80 | 245.20 | 245.20 | 240.09 | 3,995 |
| 2026-02-20 | 248.20 | 248.60 | 246.50 | 247.80 | 242.64 | 12,207 |
| 2026-02-19 | 243.50 | 248.00 | 243.50 | 245.97 | 240.85 | 24,371 |
| 2026-02-18 | 245.40 | 245.40 | 241.00 | 242.29 | 237.25 | 41,500 |
| 2026-02-17 | 248.40 | 248.40 | 245.60 | 247.45 | 242.30 | 41,834 |
| 2026-02-16 | 252.20 | 252.20 | 248.90 | 251.73 | 246.49 | 22,312 |
| 2026-02-13 | 252.70 | 253.80 | 250.00 | 251.80 | 246.56 | 66,716 |
| 2026-02-12 | 252.30 | 252.60 | 247.60 | 249.80 | 244.60 | 64,312 |
| 2026-02-11 | 255.30 | 256.70 | 251.80 | 253.80 | 248.51 | 42,738 |
| 2026-02-10 | 253.90 | 258.60 | 253.90 | 255.08 | 249.77 | 23,914 |
| 2026-02-09 | 254.50 | 256.00 | 251.00 | 251.60 | 246.36 | 18,977 |
| 2026-02-06 | 261.00 | 261.00 | 251.80 | 254.96 | 249.65 | 27,808 |
| 2026-02-05 | 264.40 | 270.60 | 259.40 | 264.97 | 259.45 | 77,531 |
| 2026-02-04 | 249.40 | 259.40 | 248.40 | 259.00 | 253.60 | 33,731 |
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.