AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	289.60	291.40	288.00	288.60	276.92	301,278
2024-05-27	290.60	290.60	287.80	289.60	277.88	104,403
2024-05-24	290.20	291.80	289.40	290.60	278.84	115,759
2024-05-23	290.20	292.40	289.40	291.20	279.42	134,735
2024-05-22	292.80	293.00	289.80	290.60	278.84	343,477
2024-05-21	288.20	293.60	288.00	293.60	281.72	302,361
2024-05-20	292.40	292.80	287.00	288.00	276.35	223,699
2024-05-17	285.00	287.60	283.00	287.20	275.58	313,458
2024-05-16	286.60	287.80	283.20	285.00	273.47	309,179
2024-05-15	290.20	292.00	285.80	287.40	275.77	326,210
2024-05-14	288.40	290.60	286.80	289.20	277.50	266,042
2024-05-13	292.60	292.60	288.00	288.40	276.73	325,497
2024-05-10	289.20	293.60	288.40	292.60	280.76	441,034
2024-05-08	284.00	290.60	283.00	290.40	275.13	210,401
2024-05-07	284.40	286.00	281.60	283.80	268.88	304,136
2024-05-06	284.40	286.40	281.80	283.60	268.69	257,115
2024-05-03	285.40	287.80	283.60	284.40	269.44	372,591
2024-05-02	284.60	287.40	283.80	284.80	269.82	308,239
2024-04-30	282.80	284.60	280.40	284.60	269.63	332,646
2024-04-29	282.20	283.80	278.40	281.80	266.98	351,942
2024-04-26	275.60	280.80	267.20	280.80	266.03	597,853
2024-04-25	261.20	271.60	257.00	267.60	253.53	822,952
2024-04-24	254.00	257.60	248.80	250.00	236.85	334,154
2024-04-23	261.00	262.00	242.60	252.20	238.94	997,398
2024-04-22	257.00	259.20	255.60	258.80	245.19	166,811
2024-04-19	253.60	255.40	252.40	254.80	241.40	410,773
2024-04-18	257.00	257.00	252.60	254.80	241.40	246,577
2024-04-17	251.80	256.40	251.80	255.60	242.16	273,491
2024-04-16	253.20	253.40	250.80	251.80	238.56	259,552
2024-04-15	254.60	255.80	253.00	253.80	240.45	236,790
2024-04-12	260.00	262.80	254.40	254.60	241.21	211,372
2024-04-11	256.60	259.00	256.20	258.60	245.00	173,678
2024-04-10	256.00	257.20	254.60	256.60	243.11	232,436
2024-04-09	260.00	260.80	253.20	255.00	241.59	288,006
2024-04-08	258.40	261.00	258.00	259.80	246.14	252,154
2024-04-05	256.40	258.40	254.60	257.60	244.05	181,294
2024-04-04	256.20	257.60	255.00	257.40	243.86	408,581
2024-04-03	255.40	256.60	252.40	256.60	243.11	279,886
2024-04-02	254.80	257.60	254.60	255.20	241.78	248,428
2024-03-28	252.00	254.40	251.60	254.40	241.02	199,770
2024-03-27	248.00	253.40	248.00	251.40	238.18	284,063
2024-03-26	246.00	248.00	245.00	247.20	234.20	510,565
2024-03-25	247.60	249.20	245.80	246.60	233.63	306,631
2024-03-22	246.00	248.20	244.60	247.60	234.58	243,967
2024-03-21	248.80	250.80	244.00	246.20	233.25	237,062
2024-03-20	245.40	249.40	245.00	247.60	234.58	361,929
2024-03-19	243.40	245.60	242.60	245.40	232.49	325,940
2024-03-18	241.00	245.60	240.60	242.60	229.84	331,420
2024-03-15	235.40	241.60	235.20	240.60	227.95	2,381,594
2024-03-14	237.00	239.00	234.40	235.20	222.83	339,582
2024-03-13	236.60	238.00	235.40	236.20	223.78	457,671
2024-03-12	231.60	236.20	231.60	236.20	223.78	535,719
2024-03-11	227.00	230.00	225.80	230.00	217.90	384,572
2024-03-08	227.60	227.60	225.40	226.80	214.87	152,764
2024-03-07	225.40	228.40	224.80	227.00	215.06	257,635
2024-03-06	226.80	227.80	225.60	226.00	214.11	240,388
2024-03-05	227.80	229.40	225.80	226.20	214.30	930,797
2024-03-04	226.20	228.40	226.20	227.60	215.63	262,868
2024-03-01	228.80	229.60	225.80	226.20	214.30	249,431
2024-02-29	228.80	230.60	227.80	228.40	216.39	250,093

← NewerPage 11 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.