AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 287.50 | 290.40 | 286.60 | 288.38 | 276.70 | 48,145 |
| 2024-11-08 | 288.20 | 289.20 | 284.80 | 285.21 | 273.67 | 49,596 |
| 2024-11-07 | 293.90 | 295.20 | 288.40 | 293.68 | 281.79 | 40,539 |
| 2024-11-06 | 300.90 | 305.00 | 294.60 | 298.76 | 286.67 | 6,505 |
| 2024-11-05 | 301.10 | 302.20 | 299.40 | 300.89 | 288.71 | 19,907 |
| 2024-11-04 | 304.00 | 305.40 | 300.00 | 302.73 | 290.47 | 9,363 |
| 2024-11-01 | 305.40 | 306.60 | 303.60 | 305.13 | 292.78 | 9,221 |
| 2024-10-31 | 304.20 | 306.00 | 301.40 | 304.10 | 291.79 | 29,458 |
| 2024-10-30 | 312.00 | 312.00 | 305.00 | 308.13 | 295.65 | 18,971 |
| 2024-10-29 | 314.00 | 319.40 | 312.80 | 313.00 | 300.33 | 16,945 |
| 2024-10-28 | 319.70 | 321.80 | 313.60 | 314.73 | 301.99 | 93,591 |
| 2024-10-25 | 312.20 | 321.50 | 312.20 | 319.19 | 306.27 | 20,559 |
| 2024-10-24 | 327.70 | 338.60 | 313.40 | 319.38 | 306.45 | 47,578 |
| 2024-10-23 | 333.30 | 333.40 | 329.00 | 331.10 | 317.70 | 19,749 |
| 2024-10-22 | 333.70 | 333.80 | 329.20 | 331.71 | 318.28 | 18,336 |
| 2024-10-21 | 336.80 | 337.80 | 333.80 | 335.07 | 321.51 | 10,396 |
| 2024-10-18 | 337.20 | 337.20 | 334.00 | 336.40 | 322.78 | 11,980 |
| 2024-10-17 | 339.20 | 339.80 | 337.20 | 338.27 | 324.58 | 26,748 |
| 2024-10-16 | 339.40 | 339.40 | 335.40 | 337.50 | 323.84 | 11,845 |
| 2024-10-15 | 340.50 | 343.20 | 339.00 | 341.10 | 327.30 | 39,576 |
| 2024-10-14 | 338.60 | 339.00 | 336.00 | 337.51 | 323.85 | 106,923 |
| 2024-10-11 | 336.80 | 339.20 | 336.40 | 337.80 | 324.12 | 18,985 |
| 2024-10-10 | 333.70 | 338.00 | 329.20 | 335.52 | 321.94 | 676,298 |
| 2024-10-09 | 332.00 | 336.00 | 332.00 | 333.81 | 320.29 | 6,713 |
| 2024-10-08 | 329.60 | 330.80 | 327.00 | 328.72 | 315.42 | 7,411 |
| 2024-10-07 | 329.40 | 331.00 | 328.00 | 330.58 | 317.20 | 8,678 |
| 2024-10-04 | 330.40 | 330.60 | 327.00 | 328.60 | 315.30 | 18,795 |
| 2024-10-03 | 329.80 | 334.80 | 329.80 | 332.00 | 318.56 | 7,317 |
| 2024-10-02 | 329.20 | 329.40 | 325.60 | 328.40 | 315.11 | 17,152 |
| 2024-10-01 | 333.50 | 335.40 | 328.40 | 329.00 | 315.68 | 18,197 |
| 2024-09-30 | 329.60 | 333.00 | 329.60 | 330.60 | 317.22 | 40,918 |
| 2024-09-27 | 330.00 | 331.20 | 326.40 | 329.85 | 316.50 | 20,767 |
| 2024-09-26 | 333.70 | 334.40 | 329.60 | 331.35 | 317.94 | 15,684 |
| 2024-09-25 | 331.00 | 334.00 | 330.20 | 332.20 | 318.75 | 4,780 |
| 2024-09-24 | 331.40 | 332.20 | 323.20 | 327.87 | 314.60 | 667,330 |
| 2024-09-23 | 332.10 | 333.20 | 328.80 | 330.86 | 317.47 | 17,910 |
| 2024-09-20 | 324.70 | 332.00 | 324.60 | 329.43 | 316.09 | 245,127 |
| 2024-09-19 | 319.80 | 325.20 | 319.80 | 321.76 | 308.74 | 13,170 |
| 2024-09-18 | 322.20 | 322.70 | 315.60 | 317.51 | 304.66 | 30,054 |
| 2024-09-17 | 329.80 | 329.80 | 322.60 | 325.56 | 312.38 | 13,788 |
| 2024-09-16 | 331.80 | 333.80 | 331.40 | 332.62 | 319.16 | 151,222 |
| 2024-09-13 | 332.50 | 333.20 | 330.60 | 331.91 | 318.48 | 27,903 |
| 2024-09-12 | 334.30 | 335.20 | 328.80 | 330.61 | 317.23 | 31,423 |
| 2024-09-11 | 333.10 | 334.80 | 329.80 | 332.46 | 319.00 | 22,407 |
| 2024-09-10 | 329.20 | 333.60 | 325.60 | 328.67 | 315.36 | 15,855 |
| 2024-09-09 | 319.60 | 326.80 | 319.60 | 322.17 | 309.13 | 24,618 |
| 2024-09-06 | 314.40 | 318.80 | 312.40 | 316.20 | 303.40 | 7,260 |
| 2024-09-05 | 318.30 | 318.60 | 313.40 | 316.10 | 303.31 | 14,543 |
| 2024-09-04 | 316.30 | 319.00 | 314.60 | 317.54 | 304.68 | 95,573 |
| 2024-09-03 | 322.80 | 322.80 | 317.80 | 318.20 | 305.32 | 6,440 |
| 2024-09-02 | 317.30 | 323.60 | 314.00 | 323.60 | 310.50 | 698,856 |
| 2024-08-30 | 316.00 | 319.80 | 316.00 | 317.20 | 304.36 | 25,029 |
| 2024-08-29 | 315.80 | 315.80 | 313.20 | 315.00 | 302.25 | 3,552 |
| 2024-08-28 | 312.40 | 318.00 | 312.40 | 317.20 | 304.36 | 5,857 |
| 2024-08-27 | 312.20 | 315.80 | 312.20 | 312.60 | 299.95 | 3,851 |
| 2024-08-23 | 309.50 | 313.80 | 308.00 | 312.40 | 299.76 | 10,043 |
| 2024-08-22 | 304.80 | 308.80 | 303.80 | 308.20 | 295.73 | 9,241 |
| 2024-08-21 | 307.40 | 307.80 | 304.60 | 304.60 | 292.27 | 132,444 |
| 2024-08-20 | 306.60 | 307.40 | 305.56 | 306.14 | 293.75 | 3,556 |
| 2024-08-19 | 308.70 | 310.60 | 304.80 | 306.20 | 293.81 | 3,284 |
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.