AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 247.30 | 250.00 | 246.40 | 248.01 | 242.84 | 85,122 |
| 2026-02-02 | 248.00 | 248.40 | 246.20 | 246.80 | 241.66 | 68,119 |
| 2026-01-30 | 246.70 | 248.90 | 246.60 | 247.45 | 242.29 | 12,574 |
| 2026-01-29 | 246.30 | 247.40 | 245.20 | 246.64 | 241.50 | 42,083 |
| 2026-01-28 | 244.50 | 247.60 | 241.40 | 246.46 | 241.32 | 132,155 |
| 2026-01-27 | 248.00 | 248.00 | 244.80 | 246.37 | 241.24 | 277,925 |
| 2026-01-26 | 249.20 | 249.90 | 246.20 | 247.36 | 242.21 | 95,362 |
| 2026-01-23 | 249.40 | 249.60 | 247.40 | 247.95 | 242.78 | 29,660 |
| 2026-01-22 | 251.80 | 252.80 | 248.80 | 249.80 | 244.60 | 30,612 |
| 2026-01-21 | 251.00 | 251.00 | 245.20 | 248.40 | 243.23 | 85,425 |
| 2026-01-20 | 251.00 | 252.60 | 250.60 | 251.40 | 246.16 | 28,171 |
| 2026-01-19 | 255.20 | 255.20 | 251.20 | 251.20 | 245.97 | 43,769 |
| 2026-01-16 | 257.60 | 259.20 | 256.20 | 257.94 | 252.56 | 48,349 |
| 2026-01-15 | 252.50 | 258.10 | 251.40 | 255.04 | 249.73 | 60,835 |
| 2026-01-14 | 251.80 | 251.80 | 249.40 | 250.96 | 245.74 | 175,142 |
| 2026-01-13 | 258.00 | 258.80 | 253.00 | 255.70 | 250.38 | 146,246 |
| 2026-01-12 | 257.00 | 258.40 | 256.20 | 257.35 | 251.99 | 33,698 |
| 2026-01-09 | 253.70 | 257.00 | 253.60 | 255.97 | 250.64 | 23,688 |
| 2026-01-08 | 254.80 | 254.80 | 250.90 | 252.52 | 247.26 | 11,945 |
| 2026-01-07 | 258.60 | 259.00 | 254.40 | 257.16 | 251.80 | 213,748 |
| 2026-01-05 | 257.40 | 257.40 | 254.60 | 255.76 | 250.43 | 67,474 |
| 2026-01-02 | 263.00 | 263.00 | 258.00 | 258.40 | 253.02 | 65,419 |
| 2025-12-30 | 262.70 | 264.40 | 262.40 | 263.52 | 258.03 | 10,326 |
| 2025-12-29 | 260.50 | 263.40 | 260.20 | 262.57 | 257.10 | 23,287 |
| 2025-12-23 | 261.30 | 262.20 | 260.00 | 260.60 | 255.17 | 21,427 |
| 2025-12-22 | 263.60 | 263.60 | 259.20 | 260.80 | 255.36 | 20,707 |
| 2025-12-19 | 265.60 | 265.80 | 263.60 | 264.20 | 258.70 | 3,762 |
| 2025-12-18 | 264.20 | 265.80 | 263.60 | 264.49 | 258.98 | 24,250 |
| 2025-12-17 | 263.50 | 264.60 | 262.20 | 263.53 | 258.04 | 15,138 |
| 2025-12-16 | 263.30 | 265.20 | 262.60 | 263.96 | 258.46 | 108,429 |
| 2025-12-15 | 260.20 | 262.80 | 260.20 | 261.50 | 256.05 | 69,331 |
| 2025-12-12 | 260.10 | 260.60 | 259.00 | 260.60 | 255.17 | 28,817 |
| 2025-12-11 | 260.10 | 260.80 | 257.80 | 260.20 | 254.78 | 117,205 |
| 2025-12-10 | 260.30 | 260.60 | 257.60 | 260.40 | 254.98 | 9,694 |
| 2025-12-09 | 262.10 | 262.40 | 259.60 | 261.07 | 255.63 | 15,412 |
| 2025-12-08 | 266.80 | 266.80 | 263.60 | 266.00 | 260.46 | 42,321 |
| 2025-12-05 | 270.40 | 277.00 | 270.40 | 275.26 | 269.52 | 23,656 |
| 2025-12-04 | 266.80 | 269.40 | 266.40 | 269.01 | 263.41 | 38,974 |
| 2025-12-03 | 264.80 | 267.00 | 264.80 | 265.41 | 259.88 | 35,022 |
| 2025-12-02 | 266.40 | 267.60 | 264.10 | 264.20 | 258.70 | 25,612 |
| 2025-12-01 | 265.40 | 266.20 | 261.40 | 265.41 | 259.88 | 784,333 |
| 2025-11-28 | 266.80 | 267.00 | 264.00 | 266.12 | 260.57 | 53,749 |
| 2025-11-27 | 267.80 | 268.01 | 266.00 | 266.82 | 261.27 | 312,060 |
| 2025-11-26 | 266.20 | 267.60 | 262.00 | 266.89 | 261.33 | 16,764 |
| 2025-11-25 | 262.50 | 264.80 | 262.40 | 263.38 | 257.89 | 7,619 |
| 2025-11-24 | 260.50 | 261.20 | 259.00 | 260.20 | 254.78 | 12,113 |
| 2025-11-21 | 256.60 | 259.80 | 256.40 | 259.60 | 254.19 | 45,166 |
| 2025-11-20 | 262.60 | 262.60 | 255.40 | 257.10 | 251.74 | 66,761 |
| 2025-11-19 | 259.40 | 263.20 | 259.00 | 261.33 | 255.89 | 19,044 |
| 2025-11-18 | 261.50 | 261.80 | 258.20 | 259.80 | 254.39 | 32,683 |
| 2025-11-17 | 267.60 | 267.60 | 263.20 | 264.57 | 259.06 | 14,195 |
| 2025-11-14 | 269.10 | 270.40 | 266.60 | 268.79 | 263.19 | 64,633 |
| 2025-11-13 | 273.80 | 274.20 | 268.20 | 268.97 | 263.37 | 119,279 |
| 2025-11-12 | 272.40 | 274.40 | 271.20 | 272.42 | 266.74 | 10,054 |
| 2025-11-11 | 267.60 | 273.20 | 267.60 | 273.00 | 267.31 | 32,672 |
| 2025-11-10 | 265.60 | 267.40 | 264.60 | 265.95 | 260.41 | 22,151 |
| 2025-11-07 | 263.30 | 264.60 | 261.00 | 261.46 | 256.01 | 28,230 |
| 2025-11-06 | 264.80 | 265.20 | 261.40 | 262.98 | 257.50 | 23,910 |
| 2025-11-05 | 265.60 | 267.40 | 263.60 | 266.48 | 260.93 | 44,332 |
| 2025-11-04 | 268.90 | 269.00 | 265.00 | 265.80 | 260.26 | 19,326 |
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.