AAK AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	304.60	308.80	303.60	308.20	295.73	135,650
2024-08-21	307.20	307.40	304.60	304.60	292.28	179,764
2024-08-20	307.60	307.80	305.20	306.60	294.20	118,469
2024-08-19	308.60	308.80	304.20	306.20	293.81	135,140
2024-08-16	309.60	311.00	306.20	308.60	296.12	157,468
2024-08-15	307.60	309.80	305.80	309.40	296.88	158,901
2024-08-14	302.00	307.00	301.20	307.00	294.58	253,223
2024-08-13	300.20	303.00	299.40	300.80	288.63	234,648
2024-08-12	298.80	300.00	296.40	300.00	287.86	146,424
2024-08-09	298.00	301.40	297.00	298.00	285.94	160,370
2024-08-08	295.00	297.20	292.00	295.40	283.45	217,184
2024-08-07	293.80	297.60	292.80	295.60	283.64	194,330
2024-08-06	292.80	295.00	286.60	292.40	280.57	247,668
2024-08-05	290.80	296.20	287.00	292.00	280.19	397,954
2024-08-02	302.00	303.60	299.00	299.00	286.90	266,843
2024-08-01	307.60	309.60	304.20	304.20	291.89	161,818
2024-07-31	310.00	312.60	308.00	308.00	295.54	243,225
2024-07-30	306.20	309.40	306.20	308.20	295.73	138,877
2024-07-29	306.00	308.80	303.40	305.40	293.04	178,689
2024-07-26	300.40	306.20	300.40	305.60	293.24	211,385
2024-07-25	299.80	301.00	297.40	300.80	288.63	237,469
2024-07-24	297.60	302.40	297.60	299.80	287.67	241,335
2024-07-23	300.60	302.40	297.40	299.60	287.48	160,593
2024-07-22	298.40	301.60	297.40	300.00	287.86	342,898
2024-07-19	295.20	298.40	293.40	296.60	284.60	229,665
2024-07-18	296.00	300.80	289.80	296.00	284.03	524,294
2024-07-17	307.00	307.60	302.40	304.60	292.28	394,916
2024-07-16	307.00	310.20	305.80	308.80	296.31	225,258
2024-07-15	308.40	309.00	305.20	307.00	294.58	292,695
2024-07-12	306.00	310.20	305.60	308.80	296.31	283,678
2024-07-11	317.00	318.40	304.80	306.00	293.62	469,493
2024-07-10	321.00	321.00	313.80	316.40	303.60	554,382
2024-07-09	325.00	327.40	322.80	325.60	312.43	335,207
2024-07-08	323.60	327.60	321.80	325.20	312.04	341,130
2024-07-05	321.00	326.60	320.40	324.80	311.66	572,528
2024-07-04	322.00	322.00	316.80	320.80	307.82	570,472
2024-07-03	312.60	314.80	311.20	313.80	301.11	440,268
2024-07-02	308.80	311.00	307.40	311.00	298.42	182,696
2024-07-01	312.60	312.80	306.20	309.60	297.08	286,713
2024-06-28	309.20	311.40	305.00	310.60	298.03	363,582
2024-06-27	305.00	309.20	303.60	308.60	296.12	194,686
2024-06-26	304.00	310.60	304.00	305.00	292.66	393,416
2024-06-25	309.00	310.00	301.80	303.80	291.51	412,601
2024-06-24	304.40	310.80	304.40	309.00	296.50	330,375
2024-06-20	304.00	305.40	300.80	305.40	293.04	711,663
2024-06-19	308.80	308.80	300.40	304.00	291.70	433,161
2024-06-18	310.60	312.20	301.40	308.20	295.73	508,286
2024-06-17	309.80	312.80	306.20	309.60	297.08	609,367
2024-06-14	308.40	309.60	305.60	309.00	296.50	441,467
2024-06-13	306.80	309.00	305.00	308.40	295.92	350,341
2024-06-12	301.80	308.20	300.20	307.20	294.77	624,502
2024-06-11	297.00	301.60	296.60	301.20	289.01	399,579
2024-06-10	293.60	295.20	291.80	292.60	280.76	207,397
2024-06-07	293.40	294.80	292.40	294.40	282.49	151,438
2024-06-05	291.80	294.40	291.00	293.40	281.53	207,877
2024-06-04	290.60	292.00	289.40	290.60	278.84	201,093
2024-06-03	294.40	295.40	288.40	291.40	279.61	217,079
2024-05-31	289.80	294.40	289.40	294.40	282.49	829,469
2024-05-30	288.20	290.60	286.00	289.80	278.08	302,090
2024-05-29	288.60	290.80	288.00	289.00	277.31	196,233

← NewerPage 10 of 22 · 1,261 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.