AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	204.60	206.20	204.00	205.20	194.41	145,037
2023-09-08	205.00	206.40	203.80	206.00	195.17	134,183
2023-09-07	205.80	207.00	203.00	205.60	194.79	307,934
2023-09-06	201.40	206.20	201.20	205.80	194.98	194,579
2023-09-05	205.20	206.20	202.80	203.40	192.70	155,947
2023-09-04	205.00	207.40	204.40	206.40	195.55	204,971
2023-09-01	202.60	207.80	202.60	205.40	194.60	292,996
2023-08-31	204.40	205.40	202.40	203.20	192.51	319,966
2023-08-30	203.00	206.00	202.20	204.80	194.03	229,408
2023-08-29	200.00	203.20	199.50	203.00	192.32	283,690
2023-08-28	199.00	200.80	198.70	200.00	189.48	86,288
2023-08-25	195.30	198.10	194.80	197.20	186.83	148,360
2023-08-24	191.90	195.50	191.20	195.30	185.03	210,593
2023-08-23	192.60	193.30	190.80	191.90	181.81	117,518
2023-08-22	191.50	193.10	191.50	192.00	181.90	97,925
2023-08-21	191.20	193.50	191.00	191.30	181.24	168,790
2023-08-18	192.10	192.90	190.60	191.80	181.71	131,316
2023-08-17	190.80	193.10	190.30	192.10	182.00	235,731
2023-08-16	191.10	192.30	190.80	192.00	181.90	149,521
2023-08-15	193.60	193.80	190.90	192.00	181.90	114,557
2023-08-14	193.50	194.20	190.60	193.80	183.61	134,922
2023-08-11	195.10	195.30	193.60	193.80	183.61	73,378
2023-08-10	195.90	198.30	194.00	195.10	184.84	87,152
2023-08-09	196.70	198.90	194.70	195.30	185.03	83,956
2023-08-08	198.10	198.80	196.10	196.10	185.79	109,065
2023-08-07	197.40	198.10	196.60	198.10	187.68	121,317
2023-08-04	197.80	198.00	196.20	197.40	187.02	65,946
2023-08-03	200.00	200.20	196.80	197.80	187.40	190,089
2023-08-02	202.40	202.60	198.80	200.00	189.48	127,372
2023-08-01	202.20	203.80	200.00	202.60	191.95	118,224
2023-07-31	204.20	204.40	200.00	202.20	191.57	171,786
2023-07-28	204.40	205.20	203.20	204.20	193.46	102,803
2023-07-27	205.00	206.80	204.00	205.00	194.22	147,094
2023-07-26	204.60	205.00	201.20	204.40	193.65	194,872
2023-07-25	201.40	205.40	200.80	204.60	193.84	595,810
2023-07-24	201.80	203.60	201.20	201.60	191.00	151,589
2023-07-21	204.80	207.60	202.20	202.80	192.13	235,107
2023-07-20	198.00	204.60	196.00	202.40	191.76	447,648
2023-07-19	202.60	205.00	195.50	198.10	187.68	521,055
2023-07-18	195.60	198.60	195.20	198.60	188.16	198,773
2023-07-17	196.60	197.40	195.10	195.60	185.31	106,543
2023-07-14	196.90	198.20	195.60	198.00	187.59	189,286
2023-07-13	201.20	201.40	196.90	196.90	186.55	166,657
2023-07-12	196.50	200.20	194.70	199.70	189.20	249,900
2023-07-11	197.20	197.50	195.10	195.60	185.31	156,075
2023-07-10	197.00	198.60	196.60	197.30	186.92	84,639
2023-07-07	197.00	198.30	196.60	198.20	187.78	72,549
2023-07-06	198.00	199.70	197.10	197.60	187.21	85,112
2023-07-05	201.80	202.00	199.00	199.50	189.01	166,725
2023-07-04	201.80	203.20	200.00	202.40	191.76	136,548
2023-07-03	202.80	203.60	201.40	201.80	191.19	240,919
2023-06-30	200.80	203.80	200.40	202.80	192.13	185,296
2023-06-29	197.20	201.40	196.90	200.80	190.24	144,511
2023-06-28	200.40	200.40	198.70	198.90	188.44	104,322
2023-06-27	203.20	203.60	197.50	198.60	188.16	328,238
2023-06-26	206.20	206.20	201.40	202.60	191.95	440,610
2023-06-22	198.70	203.80	197.60	203.00	192.32	515,161
2023-06-21	200.00	202.40	198.00	198.70	188.25	347,450
2023-06-20	200.40	201.80	198.60	200.00	189.48	396,308
2023-06-19	199.80	201.60	198.80	199.80	189.29	393,717

← NewerPage 14 of 21 · 1,257 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.