AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	229.00	229.60	227.60	228.80	216.77	231,509
2024-02-27	232.40	232.80	229.00	229.40	217.34	204,895
2024-02-26	232.60	233.40	230.60	232.40	220.18	171,406
2024-02-23	234.80	235.20	232.20	232.60	220.37	236,437
2024-02-22	237.80	238.20	233.60	234.60	222.26	193,245
2024-02-21	238.00	238.40	235.60	236.00	223.59	169,770
2024-02-20	236.60	239.60	235.00	238.60	226.05	325,260
2024-02-19	235.40	237.00	235.00	236.60	224.16	262,573
2024-02-16	237.20	238.60	235.80	235.80	223.40	165,080
2024-02-15	238.60	238.60	233.60	237.20	224.73	230,856
2024-02-14	234.80	238.40	234.20	236.20	223.78	228,399
2024-02-13	236.60	237.80	233.00	234.80	222.45	248,877
2024-02-12	234.00	236.80	234.00	236.40	223.97	285,355
2024-02-09	238.00	238.00	231.20	233.20	220.94	280,801
2024-02-08	238.00	241.20	231.80	238.20	225.67	480,445
2024-02-07	242.00	252.20	237.00	243.00	230.22	546,838
2024-02-06	234.00	234.80	231.40	234.80	222.45	226,499
2024-02-05	231.80	234.20	231.80	232.80	220.56	189,060
2024-02-02	236.00	237.00	231.40	231.60	219.42	160,078
2024-02-01	235.00	237.60	233.60	234.40	222.07	193,378
2024-01-31	234.00	236.20	233.60	235.00	222.64	272,542
2024-01-30	233.00	235.20	232.00	233.60	221.32	232,554
2024-01-29	229.60	235.40	229.20	233.40	221.13	229,400
2024-01-26	227.40	229.60	226.00	229.60	217.53	371,563
2024-01-25	226.00	227.00	224.40	226.00	214.11	437,523
2024-01-24	228.00	229.20	225.20	226.20	214.30	280,572
2024-01-23	230.00	230.40	227.00	227.00	215.06	164,536
2024-01-22	231.20	233.20	228.80	229.40	217.34	319,695
2024-01-19	228.00	230.60	228.00	229.80	217.72	262,208
2024-01-18	228.00	228.80	225.60	228.40	216.39	163,827
2024-01-17	226.80	229.60	226.00	228.00	216.01	164,122
2024-01-16	228.00	229.80	227.00	229.80	217.72	142,703
2024-01-15	230.00	230.80	227.00	228.00	216.01	131,585
2024-01-12	227.60	229.80	226.80	229.80	217.72	132,864
2024-01-11	229.60	229.80	226.60	226.60	214.68	147,883
2024-01-10	228.00	228.80	225.40	228.40	216.39	189,107
2024-01-09	230.00	230.60	226.00	228.00	216.01	279,249
2024-01-08	223.40	229.80	223.20	229.80	217.72	438,917
2024-01-05	225.20	225.20	222.20	223.00	211.27	85,182
2024-01-04	225.40	227.40	224.40	226.20	214.30	204,574
2024-01-03	225.60	227.00	224.00	225.20	213.36	230,477
2024-01-02	225.60	226.80	222.80	225.60	213.74	99,034
2023-12-29	227.00	227.60	224.00	224.80	212.98	175,844
2023-12-28	224.20	227.00	224.20	226.60	214.68	110,235
2023-12-27	225.60	226.20	223.00	224.40	212.60	217,717
2023-12-22	225.00	225.40	222.60	225.40	213.55	153,925
2023-12-21	223.20	225.40	221.60	225.20	213.36	283,667
2023-12-20	222.60	223.40	220.40	223.40	211.65	163,773
2023-12-19	220.80	224.60	220.60	222.60	210.89	178,899
2023-12-18	221.80	223.00	220.00	220.80	209.19	279,163
2023-12-15	223.20	224.60	221.00	221.80	210.14	451,206
2023-12-14	223.20	226.60	222.60	223.20	211.46	361,577
2023-12-13	220.40	223.40	218.40	221.00	209.38	407,398
2023-12-12	218.40	221.80	218.20	220.00	208.43	336,561
2023-12-11	219.00	219.60	217.00	219.00	207.48	189,960
2023-12-08	217.40	221.00	216.40	219.80	208.24	185,866
2023-12-07	216.40	218.00	215.60	217.20	205.78	171,618
2023-12-06	218.00	218.20	215.00	216.60	205.21	173,449
2023-12-05	217.60	218.80	215.80	217.20	205.78	196,678
2023-12-04	218.40	222.40	217.00	217.60	206.16	197,965

← NewerPage 12 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.