AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	175.75	177.50	171.95	173.80	162.49	281,210
2023-03-16	171.55	175.90	170.30	175.75	164.31	334,362
2023-03-15	172.25	172.45	167.55	170.35	159.26	290,118
2023-03-14	170.60	172.75	169.85	171.95	160.76	245,344
2023-03-13	171.80	171.80	167.20	170.05	158.98	239,444
2023-03-10	174.00	174.70	170.60	171.45	160.29	526,621
2023-03-09	176.40	177.25	175.00	175.40	163.98	155,625
2023-03-08	177.55	178.10	175.10	177.00	165.48	125,540
2023-03-07	177.65	179.55	177.50	178.10	166.51	118,752
2023-03-06	180.60	181.80	178.00	178.45	166.83	116,989
2023-03-03	177.35	181.05	177.35	180.40	168.66	132,578
2023-03-02	177.05	179.45	176.35	178.75	167.11	107,155
2023-03-01	179.35	180.60	177.40	177.40	165.85	133,601
2023-02-28	180.50	180.50	178.40	179.35	167.67	258,417
2023-02-27	178.15	181.60	178.00	181.20	169.40	148,582
2023-02-24	178.50	180.30	177.30	178.15	166.55	123,616
2023-02-23	178.85	180.70	178.00	178.50	166.88	184,649
2023-02-22	176.20	179.15	174.35	179.05	167.39	159,397
2023-02-21	178.25	179.65	176.35	176.35	164.87	176,873
2023-02-20	178.00	179.40	177.75	179.00	167.35	137,320
2023-02-17	179.00	179.65	177.30	179.00	167.35	270,053
2023-02-16	180.05	182.15	179.00	179.80	168.09	360,830
2023-02-15	179.40	180.85	178.15	179.95	168.23	96,105
2023-02-14	178.55	182.35	178.40	179.10	167.44	186,156
2023-02-13	180.00	180.05	177.65	178.15	166.55	214,844
2023-02-10	180.00	180.45	177.15	178.20	166.60	300,963
2023-02-09	184.00	184.60	181.40	181.60	169.78	203,077
2023-02-08	178.50	183.45	178.50	183.00	171.09	377,703
2023-02-07	178.65	179.00	177.45	178.40	166.79	229,846
2023-02-06	179.30	179.40	177.50	178.65	167.02	318,812
2023-02-03	178.95	181.15	176.95	179.95	168.23	434,964
2023-02-02	181.00	184.95	175.35	179.75	168.05	1,234,898
2023-02-01	180.95	182.75	179.25	181.30	169.50	224,174
2023-01-31	180.15	181.20	178.90	179.90	168.19	214,358
2023-01-30	177.45	180.25	176.15	179.60	167.91	213,032
2023-01-27	180.15	180.40	177.60	178.25	166.65	196,363
2023-01-26	178.90	180.70	178.80	179.70	168.00	219,842
2023-01-25	182.60	182.60	178.15	178.80	167.16	210,803
2023-01-24	181.60	182.80	180.95	182.60	170.71	96,496
2023-01-23	184.15	185.00	180.25	181.60	169.78	438,910
2023-01-20	182.25	184.05	182.25	183.90	171.93	151,344
2023-01-19	182.45	184.60	181.00	182.10	170.24	221,148
2023-01-18	185.40	185.80	182.45	182.45	170.57	260,980
2023-01-17	185.00	185.05	183.65	184.75	172.72	122,794
2023-01-16	184.70	185.80	183.70	185.00	172.96	173,995
2023-01-13	185.30	187.20	183.75	184.65	172.63	216,874
2023-01-12	185.70	186.30	179.80	185.30	173.24	360,636
2023-01-11	184.50	188.45	183.30	185.10	173.05	255,430
2023-01-10	183.25	185.15	181.85	184.45	172.44	148,855
2023-01-09	184.05	184.90	182.50	183.60	171.65	427,799
2023-01-05	180.90	182.20	180.20	182.20	170.34	113,308
2023-01-04	180.90	182.00	179.35	180.90	169.12	211,354
2023-01-03	178.50	180.65	177.85	179.80	168.09	176,774
2023-01-02	180.70	180.70	177.60	178.50	166.88	128,510
2022-12-30	179.55	180.20	177.60	177.85	166.27	104,459
2022-12-29	178.50	180.10	176.40	180.10	168.38	145,202
2022-12-28	177.80	180.45	177.50	178.40	166.79	200,981
2022-12-27	176.85	179.60	176.85	177.80	166.22	128,068
2022-12-23	178.65	179.95	175.65	176.80	165.29	206,999
2022-12-22	182.00	182.70	178.10	178.65	167.02	222,188

← NewerPage 16 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.