AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	149.80	150.25	145.50	149.80	140.05	169,964
2022-09-27	150.40	153.00	149.75	149.80	140.05	165,729
2022-09-26	151.50	152.15	148.35	149.25	139.53	257,585
2022-09-23	153.95	154.95	150.45	152.05	142.15	196,391
2022-09-22	154.00	155.75	152.60	153.95	143.93	168,922
2022-09-21	153.60	155.20	152.80	155.00	144.91	120,444
2022-09-20	157.50	157.70	153.60	153.60	143.60	176,128
2022-09-19	154.20	156.90	154.00	156.20	146.03	158,153
2022-09-16	157.20	157.70	154.20	155.00	144.91	165,335
2022-09-15	155.75	158.95	155.75	157.20	146.97	187,031
2022-09-14	160.50	160.50	156.00	156.00	145.84	737,964
2022-09-13	162.00	164.50	161.00	161.00	150.52	568,153
2022-09-12	160.50	161.60	158.05	160.70	150.24	429,767
2022-09-09	157.50	159.45	156.45	158.90	148.56	245,747
2022-09-08	157.00	159.45	154.95	157.50	147.25	211,404
2022-09-07	158.50	158.50	156.50	157.85	147.57	195,105
2022-09-06	158.45	160.40	158.10	159.25	148.88	155,168
2022-09-05	157.85	158.75	156.75	158.45	148.13	151,308
2022-09-02	159.20	161.80	158.20	160.80	150.33	145,297
2022-09-01	162.15	162.70	159.10	159.20	148.84	192,910
2022-08-31	166.60	166.60	161.80	163.50	152.86	135,106
2022-08-30	165.20	166.60	163.25	163.90	153.23	167,819
2022-08-29	163.20	164.55	161.00	163.50	152.86	114,619
2022-08-26	167.65	168.30	163.20	163.20	152.58	169,169
2022-08-25	167.00	168.20	165.20	167.65	156.74	135,580
2022-08-24	164.10	168.35	162.75	167.00	156.13	131,886
2022-08-23	169.00	169.75	164.55	164.55	153.84	208,367
2022-08-22	173.95	174.70	169.45	169.65	158.61	194,265
2022-08-19	175.00	176.30	174.30	174.45	163.09	231,551
2022-08-18	173.15	176.30	172.80	175.30	163.89	132,340
2022-08-17	176.80	177.35	173.90	174.60	163.23	333,569
2022-08-16	176.75	178.20	174.10	175.85	164.40	452,125
2022-08-15	176.00	179.20	176.00	176.90	165.38	82,453
2022-08-12	176.95	178.85	175.25	175.85	164.40	98,454
2022-08-11	175.55	177.65	174.90	176.65	165.15	92,299
2022-08-10	171.00	175.55	170.50	175.55	164.12	101,247
2022-08-09	175.55	176.20	171.50	172.10	160.90	105,969
2022-08-08	174.65	176.65	173.50	175.50	164.07	130,998
2022-08-05	176.30	177.75	174.10	174.65	163.28	112,193
2022-08-04	176.85	178.30	175.75	176.90	165.38	141,177
2022-08-03	175.85	176.85	173.75	175.00	163.61	104,714
2022-08-02	177.65	177.65	173.75	177.50	165.94	210,695
2022-08-01	177.50	177.50	174.65	176.00	164.54	100,387
2022-07-29	176.00	179.25	175.65	177.20	165.66	125,845
2022-07-28	174.45	175.95	172.75	174.75	163.37	188,678
2022-07-27	175.85	177.50	174.15	174.40	163.05	215,336
2022-07-26	179.15	180.05	175.65	175.80	164.35	193,391
2022-07-25	178.55	179.40	176.50	179.15	167.49	113,714
2022-07-22	175.35	180.75	174.70	180.40	168.66	163,027
2022-07-21	168.20	176.60	168.15	176.30	164.82	248,068
2022-07-20	176.40	177.75	170.85	171.45	160.29	241,016
2022-07-19	168.20	175.30	168.20	174.25	162.91	326,031
2022-07-18	165.00	169.20	162.00	168.30	157.34	249,946
2022-07-15	167.50	169.05	164.75	167.20	156.31	246,178
2022-07-14	172.00	172.00	168.00	168.00	157.06	254,129
2022-07-13	175.65	175.65	170.25	171.50	160.33	200,878
2022-07-12	173.65	175.85	172.80	175.60	164.17	139,940
2022-07-11	172.00	176.55	171.85	174.75	163.37	215,897
2022-07-08	176.00	177.40	171.05	173.20	161.92	211,066
2022-07-07	174.25	176.85	172.65	175.75	164.31	196,956

← NewerPage 18 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.