AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	218.40	222.40	217.00	217.60	206.16	197,965
2023-12-01	213.00	218.80	213.00	218.40	206.91	251,804
2023-11-30	212.80	214.20	210.60	213.00	201.80	504,750
2023-11-29	212.60	213.60	210.20	210.60	199.52	296,111
2023-11-28	213.20	213.80	210.40	213.40	202.18	259,065
2023-11-27	214.80	215.60	213.40	213.80	202.56	135,128
2023-11-24	216.20	216.80	213.80	214.80	203.50	150,721
2023-11-23	215.20	216.60	214.20	216.20	204.83	142,171
2023-11-22	215.00	216.80	214.00	215.20	203.88	295,754
2023-11-21	214.20	218.80	213.40	215.80	204.45	318,122
2023-11-20	220.00	222.20	218.20	221.20	209.57	148,014
2023-11-17	221.00	221.00	218.00	219.60	208.05	251,702
2023-11-16	222.40	223.20	218.80	219.60	208.05	235,308
2023-11-15	221.60	225.20	221.00	222.40	210.70	246,599
2023-11-14	220.20	222.20	218.00	221.60	209.95	522,503
2023-11-13	219.40	221.40	218.00	220.00	208.43	258,397
2023-11-10	221.00	221.40	218.60	219.20	207.67	198,618
2023-11-09	216.20	221.60	215.80	221.00	209.38	335,939
2023-11-08	217.40	218.00	213.40	216.00	204.64	282,678
2023-11-07	216.00	218.60	215.60	217.40	205.97	189,867
2023-11-06	216.00	217.60	214.00	215.80	204.45	248,300
2023-11-03	217.00	218.20	215.20	215.60	204.26	126,575
2023-11-02	217.20	220.20	216.20	217.00	205.59	384,801
2023-11-01	212.00	217.20	212.00	216.20	204.83	293,852
2023-10-31	209.00	213.60	207.20	212.00	200.85	501,089
2023-10-30	209.60	211.80	208.40	209.00	198.01	343,954
2023-10-27	207.40	211.60	205.60	209.20	198.20	278,292
2023-10-26	205.80	208.40	202.80	207.40	196.49	363,051
2023-10-25	204.80	207.40	195.40	203.00	192.32	319,012
2023-10-24	204.00	205.80	203.20	204.60	193.84	223,824
2023-10-23	203.20	204.60	201.80	204.20	193.46	187,913
2023-10-20	203.80	205.00	197.60	203.20	192.51	453,095
2023-10-19	206.60	207.00	203.60	204.80	194.03	367,525
2023-10-18	212.20	212.60	206.20	208.00	197.06	363,130
2023-10-17	213.40	214.20	210.20	212.20	201.04	250,588
2023-10-16	209.80	214.00	209.00	213.80	202.56	472,894
2023-10-13	210.60	211.40	207.60	209.80	198.77	337,834
2023-10-12	212.00	216.00	209.20	210.60	199.52	398,766
2023-10-11	207.20	212.80	205.80	211.00	199.90	649,867
2023-10-10	192.10	218.60	184.10	205.00	194.22	1,401,371
2023-10-09	190.10	191.70	188.30	190.20	180.20	261,107
2023-10-06	199.40	199.70	188.60	190.80	180.77	566,387
2023-10-05	195.40	201.00	195.40	199.70	189.20	195,854
2023-10-04	195.00	198.00	194.90	195.40	185.12	223,175
2023-10-03	195.80	198.40	194.80	195.80	185.50	269,775
2023-10-02	197.80	199.10	194.70	195.80	185.50	346,548
2023-09-29	193.50	197.70	193.50	197.00	186.64	238,524
2023-09-28	193.50	194.40	191.60	192.40	182.28	347,685
2023-09-27	198.30	198.70	192.20	193.50	183.32	289,901
2023-09-26	199.80	201.60	197.10	198.10	187.68	317,264
2023-09-25	201.00	202.20	198.20	199.80	189.29	157,070
2023-09-22	200.40	201.80	198.70	201.20	190.62	296,925
2023-09-21	201.20	202.60	199.30	200.40	189.86	118,639
2023-09-20	197.00	201.40	197.00	201.20	190.62	146,027
2023-09-19	196.60	197.50	196.00	196.70	186.36	113,895
2023-09-18	198.20	198.80	196.20	196.60	186.26	139,695
2023-09-15	199.60	203.40	198.80	198.80	188.35	284,433
2023-09-14	199.40	200.80	198.50	200.20	189.67	126,995
2023-09-13	199.90	199.90	197.40	199.40	188.91	168,725
2023-09-12	205.00	205.20	199.60	200.00	189.48	218,322

← NewerPage 13 of 22 · 1,262 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.