AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 181.50 | 190.70 | 179.85 | 179.85 | 179.85 | 3,822 |
| 2026-10-22 | 190.95 | 190.95 | 190.70 | 190.95 | 190.95 | 3,822 |
| 2026-10-21 | 189.90 | 191.45 | 187.10 | 191.45 | 191.45 | 0 |
| 2026-10-20 | 192.00 | 192.40 | 187.10 | 192.40 | 192.40 | 0 |
| 2026-10-19 | 191.35 | 192.30 | 187.10 | 192.30 | 192.30 | 0 |
| 2026-10-16 | 190.35 | 191.35 | 187.10 | 191.35 | 191.35 | 0 |
| 2026-10-15 | 191.65 | 191.70 | 189.40 | 191.57 | 191.57 | 104,731 |
| 2026-10-14 | 188.00 | 190.60 | 188.00 | 190.30 | 190.30 | 15,477 |
| 2026-10-13 | 187.85 | 188.00 | 185.90 | 187.70 | 187.70 | 75,117 |
| 2026-10-12 | 185.50 | 185.50 | 183.80 | 184.50 | 184.50 | 54,404 |
| 2026-10-09 | 186.75 | 188.70 | 185.50 | 187.25 | 187.25 | 1,258,498 |
| 2026-10-08 | 184.30 | 186.90 | 182.60 | 184.80 | 184.80 | 44,741 |
| 2026-10-07 | 184.40 | 186.10 | 184.00 | 185.30 | 185.30 | 21,827 |
| 2026-10-06 | 185.30 | 187.60 | 185.30 | 187.00 | 187.00 | 49,073 |
| 2026-10-05 | 182.85 | 183.60 | 181.80 | 183.60 | 183.60 | 2,746 |
| 2026-10-02 | 183.35 | 184.30 | 181.60 | 182.15 | 182.15 | 30,550 |
| 2026-10-01 | 183.45 | 185.20 | 182.50 | 184.00 | 184.00 | 80,843 |
| 2026-09-30 | 183.25 | 186.40 | 183.25 | 185.90 | 185.90 | 25,620 |
| 2026-09-29 | 182.35 | 183.00 | 181.50 | 181.60 | 181.60 | 912,304 |
| 2026-09-28 | 183.20 | 186.50 | 183.20 | 186.00 | 186.00 | 24,525 |
| 2026-09-25 | 183.35 | 183.50 | 180.30 | 180.90 | 180.90 | 227,321 |
| 2026-09-24 | 182.50 | 184.50 | 182.50 | 182.55 | 182.55 | 11,692 |
| 2026-09-23 | 185.00 | 185.00 | 180.70 | 181.60 | 181.60 | 26,008 |
| 2026-09-22 | 184.40 | 187.30 | 181.70 | 187.30 | 187.30 | 111,151 |
| 2026-09-21 | 186.65 | 187.00 | 184.90 | 186.10 | 186.10 | 88,902 |
| 2026-09-18 | 195.95 | 195.95 | 185.18 | 186.95 | 186.95 | 76,509 |
| 2026-09-17 | 200.45 | 200.60 | 197.60 | 197.90 | 197.90 | 132,449 |
| 2026-09-16 | 198.50 | 201.00 | 198.40 | 198.85 | 198.85 | 107,927 |
| 2026-09-15 | 202.00 | 202.00 | 198.20 | 199.24 | 199.24 | 136,747 |
| 2026-09-14 | 201.60 | 204.53 | 200.80 | 202.60 | 202.60 | 415,639 |
| 2026-09-11 | 205.00 | 205.00 | 200.10 | 202.00 | 202.00 | 89,225 |
| 2026-09-10 | 205.70 | 206.20 | 204.00 | 205.70 | 205.70 | 26,249 |
| 2026-09-09 | 206.50 | 208.00 | 205.35 | 207.10 | 207.10 | 28,355 |
| 2026-09-08 | 206.40 | 208.60 | 206.40 | 207.21 | 207.21 | 87,255 |
| 2026-09-07 | 206.70 | 207.20 | 204.60 | 204.60 | 204.60 | 63,029 |
| 2026-09-04 | 204.20 | 207.80 | 204.20 | 206.70 | 206.70 | 209,666 |
| 2026-09-03 | 203.95 | 207.00 | 203.40 | 203.95 | 203.95 | 53,787 |
| 2026-09-02 | 202.60 | 204.20 | 202.20 | 203.95 | 203.95 | 50,687 |
| 2026-09-01 | 198.70 | 203.10 | 198.05 | 202.80 | 202.80 | 1,055,563 |
| 2026-08-28 | 197.25 | 199.20 | 197.25 | 197.50 | 197.50 | 21,113 |
| 2026-08-27 | 196.70 | 196.80 | 195.95 | 196.30 | 196.30 | 24,642 |
| 2026-08-26 | 196.50 | 197.40 | 196.10 | 197.04 | 197.04 | 18,247 |
| 2026-08-25 | 197.70 | 198.40 | 196.20 | 198.40 | 198.40 | 67,767 |
| 2026-08-24 | 195.80 | 199.10 | 195.20 | 198.17 | 198.17 | 58,246 |
| 2026-08-21 | 194.05 | 196.50 | 193.80 | 196.50 | 196.50 | 39,541 |
| 2026-08-20 | 192.70 | 193.70 | 191.40 | 191.55 | 191.55 | 71,762 |
| 2026-08-19 | 191.45 | 192.40 | 191.00 | 191.15 | 191.15 | 21,668 |
| 2026-08-18 | 191.45 | 193.00 | 191.00 | 192.13 | 192.13 | 18,339 |
| 2026-08-17 | 192.70 | 193.40 | 191.30 | 192.36 | 192.36 | 29,747 |
| 2026-08-14 | 195.80 | 195.80 | 193.50 | 195.80 | 195.80 | 42,152 |
| 2026-08-13 | 196.10 | 196.15 | 194.60 | 196.15 | 196.15 | 116,589 |
| 2026-08-12 | 197.55 | 197.60 | 195.70 | 196.70 | 196.70 | 39,075 |
| 2026-08-11 | 198.70 | 198.70 | 197.40 | 197.77 | 197.77 | 61,734 |
| 2026-08-10 | 202.40 | 202.40 | 198.40 | 198.40 | 198.40 | 86,808 |
| 2026-08-07 | 202.40 | 204.20 | 202.20 | 202.35 | 202.35 | 20,494 |
| 2026-08-06 | 203.40 | 205.40 | 202.00 | 204.55 | 204.55 | 16,225 |
| 2026-08-05 | 204.30 | 204.50 | 202.20 | 204.30 | 204.30 | 47,728 |
| 2026-08-04 | 205.70 | 205.80 | 202.80 | 203.33 | 203.33 | 74,559 |
| 2026-08-03 | 205.10 | 207.20 | 204.20 | 205.70 | 205.70 | 60,943 |
| 2026-07-31 | 208.40 | 208.80 | 205.00 | 205.30 | 205.30 | 44,550 |
Page 1 of 5 · 248 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.