AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 252.50 | 255.00 | 251.20 | 252.87 | 247.60 | 13,633 |
| 2025-08-07 | 249.00 | 252.40 | 248.40 | 249.57 | 244.37 | 52,432 |
| 2025-08-06 | 252.20 | 252.20 | 248.80 | 249.43 | 244.23 | 5,157 |
| 2025-08-05 | 251.20 | 252.60 | 250.20 | 251.76 | 246.52 | 33,156 |
| 2025-08-04 | 250.20 | 251.00 | 248.40 | 248.86 | 243.67 | 60,944 |
| 2025-08-01 | 251.60 | 251.60 | 248.80 | 249.93 | 244.72 | 26,965 |
| 2025-07-31 | 252.50 | 255.40 | 252.20 | 253.87 | 248.58 | 23,782 |
| 2025-07-30 | 261.30 | 262.60 | 251.36 | 251.36 | 246.12 | 17,091 |
| 2025-07-29 | 260.30 | 261.80 | 259.20 | 260.40 | 254.98 | 23,453 |
| 2025-07-28 | 263.50 | 263.80 | 259.40 | 260.00 | 254.58 | 22,537 |
| 2025-07-25 | 263.10 | 263.40 | 259.30 | 260.80 | 255.37 | 251,958 |
| 2025-07-24 | 259.20 | 264.20 | 257.60 | 263.20 | 257.72 | 73,331 |
| 2025-07-23 | 256.20 | 259.60 | 256.00 | 258.40 | 253.02 | 314,009 |
| 2025-07-22 | 257.40 | 257.60 | 254.60 | 256.05 | 250.72 | 14,448 |
| 2025-07-21 | 259.00 | 259.20 | 256.40 | 257.34 | 251.98 | 39,652 |
| 2025-07-18 | 265.00 | 265.40 | 257.40 | 259.79 | 254.38 | 85,346 |
| 2025-07-17 | 250.00 | 271.60 | 250.00 | 265.31 | 259.79 | 90,530 |
| 2025-07-16 | 245.10 | 245.80 | 241.80 | 245.00 | 239.90 | 15,664 |
| 2025-07-15 | 244.10 | 245.60 | 243.00 | 244.41 | 239.31 | 25,087 |
| 2025-07-14 | 241.80 | 244.40 | 241.80 | 243.41 | 238.34 | 38,008 |
| 2025-07-11 | 247.30 | 247.80 | 242.40 | 245.00 | 239.89 | 127,555 |
| 2025-07-10 | 250.20 | 250.20 | 245.00 | 246.49 | 241.35 | 36,593 |
| 2025-07-09 | 249.60 | 251.60 | 248.40 | 251.60 | 246.36 | 11,386 |
| 2025-07-08 | 249.20 | 249.60 | 246.60 | 247.62 | 242.46 | 42,382 |
| 2025-07-07 | 253.80 | 253.80 | 249.40 | 251.23 | 246.00 | 19,552 |
| 2025-07-04 | 256.40 | 256.60 | 254.80 | 255.80 | 250.47 | 9,206 |
| 2025-07-03 | 256.00 | 259.00 | 256.00 | 258.04 | 252.66 | 26,600 |
| 2025-07-02 | 253.30 | 255.20 | 252.20 | 254.21 | 248.92 | 12,040 |
| 2025-07-01 | 248.20 | 252.40 | 247.60 | 250.21 | 245.00 | 22,700 |
| 2025-06-30 | 253.10 | 253.60 | 248.00 | 252.90 | 247.63 | 26,034 |
| 2025-06-27 | 248.80 | 253.00 | 248.80 | 251.98 | 246.73 | 20,136 |
| 2025-06-26 | 247.50 | 248.80 | 247.20 | 247.67 | 242.51 | 23,317 |
| 2025-06-25 | 252.50 | 253.60 | 247.80 | 250.96 | 245.73 | 61,288 |
| 2025-06-24 | 258.80 | 259.40 | 252.00 | 254.24 | 248.94 | 1,103,841 |
| 2025-06-23 | 252.70 | 255.40 | 251.00 | 252.51 | 247.25 | 11,798 |
| 2025-06-19 | 250.40 | 257.20 | 250.00 | 256.21 | 250.87 | 54,819 |
| 2025-06-18 | 258.80 | 259.40 | 252.00 | 252.80 | 247.53 | 18,563 |
| 2025-06-17 | 260.30 | 262.00 | 259.60 | 261.30 | 255.86 | 22,051 |
| 2025-06-16 | 261.50 | 263.20 | 260.80 | 261.19 | 255.75 | 16,311 |
| 2025-06-13 | 263.10 | 265.40 | 262.20 | 264.30 | 258.80 | 567,206 |
| 2025-06-12 | 265.00 | 267.40 | 264.20 | 266.60 | 261.05 | 28,952 |
| 2025-06-11 | 268.90 | 269.40 | 265.60 | 266.40 | 260.85 | 9,775 |
| 2025-06-10 | 269.50 | 271.60 | 268.20 | 268.60 | 263.00 | 25,704 |
| 2025-06-09 | 268.70 | 270.00 | 267.10 | 269.19 | 263.59 | 26,665 |
| 2025-06-05 | 269.50 | 269.80 | 266.60 | 268.42 | 262.83 | 31,289 |
| 2025-06-04 | 265.80 | 270.20 | 265.40 | 269.45 | 263.84 | 20,597 |
| 2025-06-03 | 268.10 | 270.60 | 263.40 | 266.46 | 260.91 | 34,422 |
| 2025-06-02 | 269.10 | 270.60 | 264.10 | 266.75 | 261.19 | 47,391 |
| 2025-05-30 | 263.30 | 269.60 | 263.20 | 266.68 | 261.13 | 44,174 |
| 2025-05-28 | 265.40 | 266.20 | 262.40 | 264.14 | 258.64 | 80,795 |
| 2025-05-27 | 265.40 | 269.00 | 265.40 | 266.00 | 260.46 | 43,770 |
| 2025-05-23 | 263.10 | 263.40 | 259.00 | 260.80 | 255.37 | 19,274 |
| 2025-05-22 | 264.50 | 264.50 | 260.40 | 261.10 | 255.66 | 21,078 |
| 2025-05-21 | 262.90 | 265.90 | 262.60 | 265.10 | 259.58 | 285,426 |
| 2025-05-20 | 261.50 | 263.80 | 261.00 | 261.82 | 256.37 | 22,004 |
| 2025-05-19 | 257.40 | 262.50 | 255.00 | 257.73 | 252.36 | 24,389 |
| 2025-05-16 | 256.40 | 261.20 | 256.00 | 258.91 | 253.51 | 29,660 |
| 2025-05-15 | 254.70 | 257.00 | 252.40 | 255.80 | 250.47 | 21,145 |
| 2025-05-14 | 251.80 | 257.20 | 251.80 | 253.15 | 247.88 | 30,115 |
| 2025-05-13 | 246.20 | 254.00 | 246.20 | 252.13 | 246.88 | 86,679 |
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.