AAK AB historical data

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

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

← NewerPage 3 of 21 · 1,235 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.