AAK AB historical data

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

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

← NewerPage 5 of 21 · 1,242 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.