AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	199.50	201.40	197.50	200.20	189.67	484,330
2023-06-15	198.70	199.90	195.70	198.60	188.16	248,103
2023-06-14	207.40	207.60	196.90	199.00	188.53	1,157,604
2023-06-13	208.00	210.40	207.20	208.40	197.44	171,996
2023-06-12	207.80	209.40	207.20	208.80	197.82	240,477
2023-06-09	209.20	209.20	206.00	207.80	196.87	196,139
2023-06-08	209.00	210.00	207.80	209.20	198.20	139,489
2023-06-07	211.40	213.40	209.40	210.40	199.34	205,832
2023-06-05	209.20	212.20	207.20	211.00	199.90	253,704
2023-06-02	208.60	210.20	206.80	208.40	197.44	437,009
2023-06-01	210.40	210.60	207.20	208.20	197.25	264,342
2023-05-31	206.60	210.80	206.40	208.40	197.44	885,058
2023-05-30	211.40	211.40	206.60	208.20	197.25	396,281
2023-05-29	211.00	212.40	209.60	210.80	199.71	56,442
2023-05-26	209.80	211.20	209.20	210.80	199.71	145,837
2023-05-25	212.00	212.60	209.40	209.80	198.77	726,347
2023-05-24	211.80	213.60	211.00	212.40	201.23	109,983
2023-05-23	211.80	215.00	210.00	213.00	201.80	220,385
2023-05-22	215.00	217.40	214.00	216.00	204.64	258,475
2023-05-19	216.00	216.00	212.80	214.80	203.50	241,874
2023-05-17	214.00	215.40	212.80	214.80	203.50	121,821
2023-05-16	216.00	216.00	213.20	214.40	203.12	179,349
2023-05-15	215.60	217.20	214.80	215.20	203.88	177,154
2023-05-12	217.00	218.60	214.60	215.00	203.69	364,605
2023-05-11	213.80	217.20	213.80	217.00	205.59	206,103
2023-05-10	218.00	218.80	212.40	212.80	201.61	387,222
2023-05-09	216.40	218.20	213.80	218.00	206.54	543,567
2023-05-08	212.00	216.60	212.00	216.40	205.02	515,660
2023-05-05	205.40	212.60	204.40	212.00	200.85	602,047
2023-05-04	206.00	208.80	201.60	208.20	194.65	237,547
2023-05-03	205.40	208.20	205.00	207.60	194.08	349,633
2023-05-02	206.80	207.80	204.40	205.40	192.03	202,720
2023-04-28	206.80	206.80	203.60	206.40	192.96	184,992
2023-04-27	206.40	206.80	203.40	204.40	191.09	308,582
2023-04-26	206.40	207.00	204.40	205.60	192.21	273,980
2023-04-25	209.40	209.80	206.40	207.00	193.52	285,067
2023-04-24	208.40	209.60	207.60	209.20	195.58	180,507
2023-04-21	211.00	211.00	206.80	208.40	194.83	316,166
2023-04-20	211.80	211.80	207.20	209.00	195.39	284,056
2023-04-19	208.80	212.00	207.80	211.60	197.82	262,293
2023-04-18	203.80	209.80	203.20	208.60	195.02	385,026
2023-04-17	202.20	206.20	201.80	202.80	189.60	428,571
2023-04-14	200.00	205.80	196.30	202.20	189.04	1,030,787
2023-04-13	191.30	191.30	184.00	185.10	173.05	346,618
2023-04-12	192.20	193.50	191.30	191.70	179.22	176,070
2023-04-11	189.50	192.20	189.50	192.20	179.69	214,702
2023-04-06	187.80	189.90	187.60	189.40	177.07	86,510
2023-04-05	184.40	188.00	184.00	187.20	175.01	830,884
2023-04-04	185.70	185.70	183.30	184.30	172.30	378,060
2023-04-03	187.60	187.60	182.50	184.40	172.40	603,305
2023-03-31	183.95	188.30	183.15	187.60	175.39	232,268
2023-03-30	183.00	183.85	181.80	183.30	171.37	313,164
2023-03-29	180.95	183.35	180.95	183.35	171.41	246,634
2023-03-28	181.05	182.05	180.30	180.95	169.17	163,388
2023-03-27	178.85	181.70	178.85	181.05	169.26	139,481
2023-03-24	178.30	179.90	177.05	178.20	166.60	205,574
2023-03-23	177.10	179.15	175.90	179.15	167.49	118,460
2023-03-22	176.70	178.55	174.75	177.10	165.57	224,224
2023-03-21	177.45	179.90	175.90	176.70	165.20	324,105
2023-03-20	173.10	177.15	171.00	176.40	164.92	185,333

← NewerPage 15 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.