AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	178.05	180.85	178.05	180.85	169.08	146,195
2022-12-20	177.60	179.10	177.05	178.05	166.46	130,987
2022-12-19	179.20	179.90	177.45	179.45	167.77	167,130
2022-12-16	180.35	180.75	176.90	178.35	166.74	423,909
2022-12-15	184.10	184.40	179.35	180.35	168.61	503,969
2022-12-14	180.30	186.20	178.55	185.70	173.61	313,167
2022-12-13	179.50	183.50	179.05	180.75	168.98	384,676
2022-12-12	176.95	179.70	176.30	179.20	167.53	270,814
2022-12-09	174.95	177.90	174.70	177.50	165.94	222,980
2022-12-08	176.10	176.70	173.60	174.95	163.56	117,949
2022-12-07	174.30	176.80	173.10	175.65	164.21	178,387
2022-12-06	177.90	178.45	174.40	174.45	163.09	226,580
2022-12-05	178.00	179.05	176.00	177.65	166.08	251,937
2022-12-02	176.25	177.80	175.00	177.70	166.13	212,110
2022-12-01	175.35	178.05	174.70	176.70	165.20	204,552
2022-11-30	176.50	176.50	173.15	173.55	162.25	448,777
2022-11-29	177.40	177.75	174.30	174.45	163.09	225,988
2022-11-28	178.65	179.10	176.80	177.40	165.85	144,281
2022-11-25	177.65	179.25	177.15	178.65	167.02	408,812
2022-11-24	177.75	180.80	177.50	177.65	166.08	139,203
2022-11-23	177.00	178.75	176.30	178.70	167.07	316,195
2022-11-22	176.40	178.75	175.75	176.95	165.43	186,496
2022-11-21	175.15	176.50	173.50	176.35	164.87	107,044
2022-11-18	173.65	175.60	172.60	174.65	163.28	163,734
2022-11-17	172.70	174.95	172.55	173.65	162.34	224,484
2022-11-16	174.65	175.85	171.85	172.25	161.04	150,929
2022-11-15	172.15	175.65	172.15	173.60	162.30	207,061
2022-11-14	173.70	174.20	172.00	173.35	162.06	120,040
2022-11-11	175.00	176.30	172.60	173.20	161.92	203,846
2022-11-10	164.80	174.55	163.95	174.20	162.86	288,995
2022-11-09	165.10	166.65	164.70	166.25	155.43	122,297
2022-11-08	163.05	165.35	161.95	165.00	154.26	164,531
2022-11-07	160.15	163.40	159.65	162.60	152.01	123,373
2022-11-04	157.90	161.55	157.90	161.45	150.94	110,795
2022-11-03	159.00	160.55	157.55	159.80	149.40	204,502
2022-11-02	160.00	161.30	159.30	160.75	150.28	246,671
2022-11-01	162.15	164.10	158.40	159.15	148.79	245,437
2022-10-31	163.50	163.75	158.60	161.00	150.52	524,512
2022-10-28	161.00	165.00	159.05	164.00	153.32	316,536
2022-10-27	165.35	165.55	161.20	161.35	150.85	208,552
2022-10-26	163.15	168.35	161.65	165.35	154.59	863,492
2022-10-25	153.35	163.00	146.90	161.20	150.71	706,509
2022-10-24	149.00	151.35	147.60	150.55	140.75	253,567
2022-10-21	147.00	147.75	145.40	147.45	137.85	201,265
2022-10-20	147.00	148.75	145.90	147.20	137.62	264,510
2022-10-19	150.30	150.50	146.75	146.75	137.20	175,087
2022-10-18	149.20	151.05	148.30	150.30	140.52	149,233
2022-10-17	146.10	149.65	145.45	148.05	138.41	186,105
2022-10-14	145.90	147.35	144.70	145.95	136.45	151,710
2022-10-13	146.00	146.15	140.85	144.40	135.00	283,430
2022-10-12	146.50	148.30	145.40	145.55	136.07	186,096
2022-10-11	147.50	147.75	144.30	146.30	136.78	210,092
2022-10-10	146.55	148.90	145.50	147.50	137.90	320,026
2022-10-07	144.95	148.10	144.95	146.50	136.96	185,645
2022-10-06	148.85	152.10	145.65	146.00	136.50	313,298
2022-10-05	150.30	150.30	144.10	145.90	136.40	268,656
2022-10-04	144.40	150.30	144.40	150.30	140.52	284,944
2022-10-03	145.80	146.25	142.15	146.10	136.59	217,049
2022-09-30	144.10	147.45	144.10	147.35	137.76	189,210
2022-09-29	149.80	149.80	143.50	144.10	134.72	208,893

← NewerPage 17 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.