AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 245.10 | 246.80 | 242.80 | 245.19 | 240.09 | 41,472 |
| 2025-05-09 | 244.20 | 246.40 | 244.20 | 244.64 | 239.54 | 28,433 |
| 2025-05-08 | 248.80 | 249.60 | 246.80 | 249.20 | 239.11 | 315,248 |
| 2025-05-07 | 247.40 | 249.40 | 247.40 | 248.42 | 238.36 | 23,123 |
| 2025-05-06 | 249.20 | 249.40 | 246.40 | 247.65 | 237.63 | 39,133 |
| 2025-05-02 | 252.10 | 252.20 | 247.40 | 249.35 | 239.25 | 73,151 |
| 2025-04-30 | 247.60 | 252.40 | 247.60 | 249.82 | 239.70 | 64,673 |
| 2025-04-29 | 248.00 | 250.00 | 245.80 | 247.40 | 237.38 | 386,589 |
| 2025-04-28 | 249.80 | 251.40 | 247.20 | 249.76 | 239.65 | 16,322 |
| 2025-04-25 | 251.40 | 251.40 | 246.00 | 249.58 | 239.48 | 199,136 |
| 2025-04-24 | 259.40 | 272.20 | 254.80 | 260.35 | 249.81 | 71,636 |
| 2025-04-23 | 268.50 | 274.20 | 267.40 | 269.73 | 258.81 | 333,351 |
| 2025-04-22 | 266.80 | 268.80 | 264.40 | 266.34 | 255.56 | 18,730 |
| 2025-04-17 | 268.33 | 271.20 | 268.33 | 268.33 | 257.47 | 9,274 |
| 2025-04-16 | 271.80 | 271.80 | 266.80 | 269.01 | 258.12 | 57,146 |
| 2025-04-15 | 269.70 | 273.20 | 269.20 | 270.48 | 259.54 | 42,203 |
| 2025-04-14 | 273.20 | 273.80 | 265.80 | 267.86 | 257.02 | 38,780 |
| 2025-04-11 | 268.30 | 270.20 | 265.40 | 268.32 | 257.46 | 36,279 |
| 2025-04-10 | 279.40 | 279.40 | 265.60 | 268.87 | 257.99 | 111,362 |
| 2025-04-09 | 272.00 | 273.00 | 262.40 | 263.41 | 252.75 | 450,869 |
| 2025-04-08 | 273.20 | 279.80 | 271.60 | 274.20 | 263.10 | 14,353 |
| 2025-04-07 | 270.10 | 277.80 | 269.60 | 275.54 | 264.38 | 39,240 |
| 2025-04-04 | 287.50 | 297.40 | 279.80 | 284.34 | 272.83 | 35,051 |
| 2025-04-03 | 276.10 | 287.00 | 275.30 | 284.72 | 273.19 | 15,088 |
| 2025-04-02 | 276.70 | 279.40 | 275.30 | 276.66 | 265.46 | 90,789 |
| 2025-04-01 | 279.70 | 282.80 | 279.40 | 280.41 | 269.06 | 22,765 |
| 2025-03-31 | 279.70 | 280.80 | 279.60 | 280.50 | 269.15 | 6,472 |
| 2025-03-28 | 280.20 | 283.60 | 280.20 | 281.81 | 270.41 | 29,747 |
| 2025-03-27 | 276.70 | 279.60 | 276.60 | 277.85 | 266.60 | 15,292 |
| 2025-03-26 | 280.80 | 280.80 | 277.20 | 278.40 | 267.13 | 392,901 |
| 2025-03-25 | 281.20 | 281.80 | 279.60 | 280.53 | 269.18 | 5,176 |
| 2025-03-24 | 282.20 | 283.80 | 279.00 | 280.30 | 268.95 | 11,927 |
| 2025-03-21 | 283.00 | 284.80 | 281.40 | 282.27 | 270.84 | 12,455 |
| 2025-03-20 | 281.40 | 284.40 | 281.20 | 283.00 | 271.55 | 208,347 |
| 2025-03-19 | 277.30 | 281.60 | 277.20 | 281.40 | 270.01 | 14,702 |
| 2025-03-18 | 282.60 | 282.60 | 277.60 | 278.40 | 267.13 | 569,166 |
| 2025-03-17 | 281.60 | 282.60 | 279.60 | 281.10 | 269.72 | 4,624 |
| 2025-03-14 | 281.00 | 284.40 | 281.00 | 281.87 | 270.46 | 65,045 |
| 2025-03-13 | 280.40 | 282.40 | 278.20 | 281.53 | 270.14 | 222,274 |
| 2025-03-12 | 282.80 | 285.00 | 281.20 | 283.30 | 271.83 | 384,300 |
| 2025-03-11 | 290.60 | 291.40 | 282.60 | 283.90 | 272.41 | 56,087 |
| 2025-03-10 | 289.00 | 295.00 | 288.60 | 293.32 | 281.45 | 346,573 |
| 2025-03-07 | 286.70 | 290.20 | 283.80 | 287.25 | 275.62 | 30,846 |
| 2025-03-06 | 293.30 | 294.00 | 283.40 | 287.20 | 275.58 | 18,806 |
| 2025-03-05 | 296.00 | 296.00 | 291.80 | 293.40 | 281.52 | 23,261 |
| 2025-03-04 | 300.30 | 302.20 | 296.00 | 297.00 | 284.98 | 20,522 |
| 2025-03-03 | 301.50 | 304.00 | 300.40 | 301.80 | 289.58 | 32,329 |
| 2025-02-28 | 300.70 | 302.60 | 300.40 | 300.80 | 288.62 | 28,346 |
| 2025-02-27 | 302.90 | 305.20 | 301.00 | 302.40 | 290.16 | 6,331 |
| 2025-02-26 | 306.80 | 308.80 | 304.20 | 304.20 | 291.89 | 13,407 |
| 2025-02-25 | 306.60 | 308.60 | 304.80 | 305.74 | 293.36 | 8,857 |
| 2025-02-24 | 305.80 | 308.60 | 305.20 | 307.17 | 294.74 | 210,322 |
| 2025-02-21 | 303.00 | 308.60 | 303.00 | 306.20 | 293.81 | 17,470 |
| 2025-02-20 | 304.40 | 306.40 | 301.40 | 301.60 | 289.39 | 22,865 |
| 2025-02-19 | 310.10 | 310.20 | 304.00 | 308.29 | 295.82 | 38,640 |
| 2025-02-18 | 313.00 | 315.60 | 311.00 | 313.46 | 300.78 | 14,761 |
| 2025-02-17 | 307.20 | 312.60 | 306.40 | 312.20 | 299.56 | 185,648 |
| 2025-02-14 | 306.80 | 308.00 | 304.20 | 307.47 | 295.02 | 224,808 |
| 2025-02-13 | 305.40 | 308.20 | 303.80 | 306.47 | 294.06 | 27,746 |
| 2025-02-12 | 302.20 | 306.40 | 302.20 | 304.86 | 292.52 | 411,549 |
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.