AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 265.60 | 271.20 | 265.40 | 269.40 | 263.79 | 31,131 |
| 2025-10-31 | 267.80 | 268.40 | 265.60 | 266.18 | 260.63 | 5,034 |
| 2025-10-30 | 267.80 | 268.80 | 266.80 | 267.81 | 262.23 | 10,617 |
| 2025-10-29 | 271.00 | 271.00 | 267.00 | 269.58 | 263.97 | 59,657 |
| 2025-10-28 | 272.40 | 272.40 | 269.60 | 270.59 | 264.95 | 41,562 |
| 2025-10-27 | 274.60 | 274.60 | 271.00 | 272.43 | 266.76 | 19,510 |
| 2025-10-24 | 274.20 | 275.40 | 272.00 | 274.20 | 268.49 | 60,984 |
| 2025-10-23 | 260.40 | 271.60 | 260.40 | 269.12 | 263.51 | 93,255 |
| 2025-10-22 | 263.50 | 267.00 | 263.00 | 264.77 | 259.25 | 77,116 |
| 2025-10-21 | 260.10 | 263.80 | 259.80 | 262.11 | 256.65 | 17,969 |
| 2025-10-20 | 257.60 | 260.80 | 257.00 | 258.36 | 252.98 | 47,149 |
| 2025-10-17 | 256.20 | 257.60 | 255.20 | 256.48 | 251.14 | 52,642 |
| 2025-10-16 | 251.00 | 256.20 | 249.20 | 255.22 | 249.90 | 55,712 |
| 2025-10-15 | 249.20 | 250.00 | 248.20 | 248.80 | 243.62 | 88,191 |
| 2025-10-14 | 248.40 | 250.60 | 247.60 | 249.61 | 244.41 | 5,127 |
| 2025-10-13 | 249.20 | 249.80 | 247.20 | 248.52 | 243.35 | 7,011 |
| 2025-10-10 | 249.60 | 251.60 | 247.80 | 249.99 | 244.78 | 20,392 |
| 2025-10-09 | 246.30 | 249.00 | 246.00 | 247.32 | 242.17 | 7,466 |
| 2025-10-08 | 246.90 | 247.00 | 245.20 | 246.44 | 241.30 | 40,414 |
| 2025-10-07 | 246.10 | 248.40 | 246.00 | 247.20 | 242.05 | 6,006 |
| 2025-10-06 | 247.10 | 247.20 | 245.00 | 246.02 | 240.90 | 71,353 |
| 2025-10-03 | 248.60 | 250.80 | 245.00 | 246.86 | 241.71 | 55,497 |
| 2025-10-02 | 248.80 | 251.60 | 247.00 | 248.52 | 243.34 | 37,732 |
| 2025-10-01 | 243.80 | 246.30 | 243.40 | 244.30 | 239.21 | 14,971 |
| 2025-09-30 | 242.60 | 245.00 | 240.80 | 242.26 | 237.22 | 108,013 |
| 2025-09-29 | 243.00 | 246.60 | 242.40 | 244.31 | 239.22 | 46,394 |
| 2025-09-26 | 242.20 | 243.60 | 241.60 | 242.67 | 237.61 | 36,613 |
| 2025-09-25 | 243.20 | 245.40 | 241.60 | 242.42 | 237.37 | 50,034 |
| 2025-09-24 | 245.30 | 245.60 | 242.00 | 243.87 | 238.79 | 65,234 |
| 2025-09-23 | 244.70 | 248.20 | 244.20 | 246.12 | 240.99 | 28,908 |
| 2025-09-22 | 250.00 | 251.00 | 245.00 | 248.23 | 243.06 | 41,844 |
| 2025-09-19 | 253.70 | 255.20 | 250.18 | 252.61 | 247.35 | 28,107 |
| 2025-09-18 | 251.60 | 254.40 | 251.60 | 252.93 | 247.66 | 7,968 |
| 2025-09-17 | 253.10 | 254.00 | 251.20 | 252.62 | 247.35 | 26,836 |
| 2025-09-16 | 253.90 | 254.00 | 252.00 | 252.64 | 247.38 | 50,199 |
| 2025-09-15 | 258.80 | 259.70 | 254.40 | 256.82 | 251.47 | 15,933 |
| 2025-09-12 | 258.40 | 258.80 | 256.80 | 258.00 | 252.63 | 63,351 |
| 2025-09-11 | 256.20 | 259.80 | 256.00 | 258.57 | 253.18 | 52,644 |
| 2025-09-10 | 259.00 | 259.80 | 256.00 | 257.59 | 252.22 | 79,504 |
| 2025-09-09 | 261.60 | 261.60 | 258.00 | 261.10 | 255.66 | 34,380 |
| 2025-09-08 | 262.50 | 263.40 | 259.00 | 260.49 | 255.06 | 31,211 |
| 2025-09-05 | 264.40 | 265.20 | 260.40 | 260.60 | 255.17 | 20,640 |
| 2025-09-04 | 264.40 | 267.40 | 263.60 | 264.60 | 259.09 | 129,196 |
| 2025-09-03 | 264.00 | 264.40 | 261.80 | 263.01 | 257.53 | 2,540 |
| 2025-09-02 | 268.20 | 268.20 | 261.80 | 264.57 | 259.06 | 15,642 |
| 2025-09-01 | 272.00 | 273.00 | 269.60 | 270.62 | 264.98 | 18,352 |
| 2025-08-29 | 270.70 | 273.20 | 270.40 | 271.24 | 265.59 | 13,602 |
| 2025-08-28 | 273.60 | 274.40 | 270.30 | 273.16 | 267.47 | 43,383 |
| 2025-08-27 | 271.50 | 273.20 | 271.20 | 272.40 | 266.73 | 6,057 |
| 2025-08-26 | 274.60 | 275.40 | 270.60 | 273.38 | 267.68 | 1,429,371 |
| 2025-08-22 | 273.20 | 275.80 | 273.20 | 274.13 | 268.42 | 32,251 |
| 2025-08-21 | 270.70 | 273.00 | 269.60 | 271.25 | 265.60 | 53,820 |
| 2025-08-20 | 264.60 | 270.60 | 264.40 | 270.10 | 264.47 | 13,184 |
| 2025-08-19 | 259.20 | 265.10 | 258.80 | 263.05 | 257.57 | 42,539 |
| 2025-08-18 | 256.00 | 259.40 | 255.80 | 258.36 | 252.98 | 22,851 |
| 2025-08-15 | 256.80 | 257.20 | 255.00 | 256.70 | 251.36 | 8,765 |
| 2025-08-14 | 255.70 | 258.40 | 255.20 | 256.40 | 251.06 | 16,247 |
| 2025-08-13 | 253.70 | 256.40 | 253.60 | 254.00 | 248.71 | 26,270 |
| 2025-08-12 | 253.10 | 255.00 | 252.00 | 253.26 | 247.98 | 248,754 |
| 2025-08-11 | 252.50 | 253.40 | 251.40 | 251.78 | 246.54 | 171,721 |
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.