AAK AB historical data

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

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

← NewerPage 4 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.