AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 305.20 | 307.20 | 300.60 | 302.99 | 290.72 | 16,408 |
| 2025-02-10 | 306.20 | 308.20 | 304.40 | 304.88 | 292.54 | 11,753 |
| 2025-02-07 | 304.20 | 307.60 | 304.20 | 305.39 | 293.03 | 91,251 |
| 2025-02-06 | 298.00 | 308.80 | 297.60 | 305.00 | 292.65 | 71,713 |
| 2025-02-05 | 299.40 | 318.40 | 294.40 | 300.76 | 288.59 | 160,715 |
| 2025-02-04 | 322.40 | 322.40 | 316.20 | 318.40 | 305.51 | 20,223 |
| 2025-02-03 | 319.80 | 323.40 | 319.80 | 323.40 | 310.31 | 541,588 |
| 2025-01-31 | 323.80 | 323.80 | 321.60 | 323.00 | 309.93 | 14,205 |
| 2025-01-30 | 321.80 | 324.00 | 321.80 | 324.00 | 310.89 | 5,356 |
| 2025-01-29 | 319.10 | 321.00 | 318.00 | 320.80 | 307.82 | 110,066 |
| 2025-01-28 | 318.10 | 320.20 | 316.00 | 318.40 | 305.51 | 5,776 |
| 2025-01-27 | 313.00 | 318.80 | 313.00 | 317.20 | 304.36 | 14,913 |
| 2025-01-24 | 314.40 | 314.40 | 310.60 | 312.60 | 299.95 | 5,304 |
| 2025-01-23 | 313.20 | 314.90 | 312.00 | 314.90 | 302.15 | 21,715 |
| 2025-01-22 | 319.70 | 321.40 | 312.00 | 313.20 | 300.52 | 16,769 |
| 2025-01-21 | 313.00 | 313.60 | 311.20 | 312.40 | 299.76 | 9,618 |
| 2025-01-20 | 310.20 | 312.80 | 310.20 | 312.80 | 300.14 | 2,756 |
| 2025-01-17 | 306.20 | 310.20 | 306.20 | 309.17 | 296.65 | 140,621 |
| 2025-01-16 | 304.20 | 306.40 | 303.80 | 305.20 | 292.85 | 10,525 |
| 2025-01-15 | 303.10 | 309.60 | 301.40 | 302.69 | 290.43 | 7,976 |
| 2025-01-14 | 301.90 | 303.20 | 301.20 | 302.26 | 290.02 | 439,561 |
| 2025-01-13 | 300.50 | 303.40 | 297.20 | 301.40 | 289.20 | 12,852 |
| 2025-01-10 | 308.50 | 310.60 | 301.00 | 301.40 | 289.20 | 10,627 |
| 2025-01-09 | 308.90 | 310.20 | 305.40 | 307.00 | 294.57 | 7,275 |
| 2025-01-08 | 315.20 | 315.80 | 303.80 | 309.73 | 297.19 | 269,964 |
| 2025-01-07 | 316.10 | 316.80 | 314.60 | 315.00 | 302.25 | 6,495 |
| 2025-01-03 | 321.40 | 322.00 | 316.00 | 319.32 | 306.39 | 270,006 |
| 2025-01-02 | 315.40 | 320.80 | 315.20 | 318.87 | 305.97 | 5,533 |
| 2024-12-30 | 319.20 | 319.20 | 314.80 | 317.21 | 304.37 | 28,279 |
| 2024-12-27 | 315.20 | 319.80 | 315.00 | 318.27 | 305.38 | 28,579 |
| 2024-12-23 | 315.60 | 317.60 | 315.00 | 316.20 | 303.40 | 11,293 |
| 2024-12-20 | 313.60 | 316.40 | 313.00 | 316.00 | 303.21 | 35,981 |
| 2024-12-19 | 312.60 | 315.80 | 312.00 | 315.00 | 302.25 | 18,557 |
| 2024-12-18 | 315.80 | 319.00 | 311.80 | 314.20 | 301.48 | 10,773 |
| 2024-12-17 | 313.40 | 317.80 | 311.80 | 317.02 | 304.19 | 37,785 |
| 2024-12-16 | 319.20 | 319.20 | 311.00 | 311.00 | 298.41 | 26,657 |
| 2024-12-13 | 316.80 | 319.40 | 316.80 | 317.60 | 304.74 | 19,489 |
| 2024-12-12 | 315.00 | 317.00 | 314.20 | 315.40 | 302.63 | 17,995 |
| 2024-12-11 | 305.40 | 314.00 | 305.40 | 311.56 | 298.95 | 10,123 |
| 2024-12-10 | 300.70 | 304.20 | 300.00 | 303.20 | 290.93 | 7,606 |
| 2024-12-09 | 299.60 | 300.40 | 297.20 | 300.21 | 288.06 | 7,412 |
| 2024-12-06 | 302.30 | 303.00 | 299.60 | 301.54 | 289.33 | 9,952 |
| 2024-12-05 | 305.60 | 307.00 | 301.60 | 303.54 | 291.26 | 34,276 |
| 2024-12-04 | 305.60 | 308.40 | 304.80 | 306.61 | 294.20 | 20,200 |
| 2024-12-03 | 300.60 | 306.40 | 300.60 | 303.46 | 291.17 | 25,637 |
| 2024-12-02 | 295.20 | 301.80 | 295.20 | 299.36 | 287.24 | 12,078 |
| 2024-11-29 | 294.10 | 298.80 | 293.60 | 295.00 | 283.06 | 9,201 |
| 2024-11-28 | 296.60 | 297.40 | 294.20 | 295.86 | 283.88 | 418,385 |
| 2024-11-27 | 293.30 | 298.40 | 291.20 | 294.40 | 282.48 | 21,590 |
| 2024-11-26 | 296.00 | 304.00 | 287.20 | 291.59 | 279.79 | 18,764 |
| 2024-11-25 | 284.30 | 286.20 | 282.00 | 283.60 | 272.12 | 75,148 |
| 2024-11-22 | 281.60 | 283.80 | 281.20 | 282.80 | 271.35 | 10,586 |
| 2024-11-21 | 277.10 | 279.80 | 276.40 | 277.40 | 266.17 | 12,791 |
| 2024-11-20 | 278.50 | 279.20 | 276.40 | 278.00 | 266.75 | 8,768 |
| 2024-11-19 | 278.50 | 279.40 | 274.80 | 276.25 | 265.07 | 10,400 |
| 2024-11-18 | 280.60 | 281.60 | 276.20 | 278.14 | 266.89 | 4,452 |
| 2024-11-15 | 285.00 | 285.00 | 280.20 | 281.74 | 270.34 | 12,511 |
| 2024-11-14 | 288.40 | 289.20 | 286.20 | 288.20 | 276.53 | 13,411 |
| 2024-11-13 | 290.60 | 291.20 | 284.40 | 290.60 | 278.84 | 13,875 |
| 2024-11-12 | 289.20 | 291.20 | 287.80 | 288.97 | 277.28 | 33,225 |
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.