AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	177.45	179.00	171.95	174.50	163.14	514,997
2022-07-05	174.80	179.05	173.40	176.90	165.38	344,415
2022-07-04	172.40	174.20	171.40	173.90	162.58	184,024
2022-07-01	165.75	171.40	165.65	170.30	159.21	283,757
2022-06-30	162.20	167.15	161.75	166.90	156.03	362,220
2022-06-29	165.00	165.15	160.25	164.15	153.46	309,301
2022-06-28	164.50	165.80	163.20	165.15	154.40	248,965
2022-06-27	162.00	164.90	161.75	163.60	152.95	276,241
2022-06-23	160.60	161.15	158.30	160.25	149.82	205,830
2022-06-22	155.10	161.10	154.85	160.70	150.24	367,690
2022-06-21	156.90	161.45	156.90	157.20	146.97	262,213
2022-06-20	156.05	157.50	154.55	156.90	146.69	243,575
2022-06-17	155.00	156.55	152.80	156.05	145.89	542,867
2022-06-16	151.70	152.85	148.35	152.45	142.53	223,898
2022-06-15	148.80	151.95	147.40	151.00	141.17	589,491
2022-06-14	152.10	153.25	148.30	148.80	139.11	569,640
2022-06-13	152.00	153.90	148.20	152.10	142.20	493,850
2022-06-10	156.00	157.25	151.50	153.20	143.23	536,737
2022-06-09	162.40	162.40	154.55	156.25	146.08	447,745
2022-06-08	164.25	164.25	160.00	161.05	150.57	237,191
2022-06-07	165.35	165.60	159.15	161.55	151.03	353,423
2022-06-03	166.45	167.05	163.95	165.35	154.59	225,344
2022-06-02	167.20	167.20	164.10	165.50	154.73	162,149
2022-06-01	168.80	170.15	164.30	165.20	154.45	286,945
2022-05-31	167.85	168.70	164.30	167.60	156.69	939,764
2022-05-30	171.00	172.85	166.35	167.85	156.92	216,377
2022-05-27	164.00	168.15	163.50	167.15	156.27	217,526
2022-05-25	163.40	166.45	162.85	163.85	153.18	185,356
2022-05-24	163.85	166.45	163.20	163.40	152.76	220,215
2022-05-23	164.50	166.70	161.15	165.35	154.59	230,285
2022-05-20	158.45	164.70	158.00	164.50	153.79	702,625
2022-05-19	160.00	160.00	153.75	158.80	148.46	464,836
2022-05-18	164.40	165.50	160.35	160.35	147.57	306,665
2022-05-17	165.50	167.20	164.00	164.90	151.76	357,439
2022-05-16	164.00	165.90	163.15	164.50	151.39	227,144
2022-05-13	160.80	164.15	160.35	164.00	150.93	140,465
2022-05-12	158.25	160.30	157.15	160.00	147.25	218,141
2022-05-11	164.30	164.30	159.15	161.50	148.63	346,589
2022-05-10	159.00	164.00	158.10	161.70	148.82	267,306
2022-05-09	163.45	163.45	156.85	160.05	147.30	236,849
2022-05-06	168.00	168.25	162.30	163.55	150.52	238,514
2022-05-05	167.60	171.05	167.60	168.55	155.12	243,443
2022-05-04	165.00	168.20	165.00	167.75	154.38	170,109
2022-05-03	166.45	168.40	164.95	166.25	153.00	286,686
2022-05-02	171.35	171.35	164.30	167.00	153.69	241,151
2022-04-29	168.55	173.15	167.95	171.35	157.70	484,783
2022-04-28	167.30	173.00	167.25	167.60	154.25	631,491
2022-04-27	175.00	181.95	162.90	170.75	157.14	743,421
2022-04-26	172.55	178.00	170.80	175.25	161.29	246,586
2022-04-25	177.50	178.00	165.60	171.85	158.16	581,064
2022-04-22	183.40	183.40	180.35	180.95	166.53	193,447
2022-04-21	182.60	185.10	181.10	183.40	168.79	284,909
2022-04-20	185.70	186.75	182.50	182.50	167.96	777,710
2022-04-19	187.50	187.50	184.05	185.70	170.90	214,262
2022-04-14	183.45	186.30	182.80	186.30	171.46	140,381
2022-04-13	186.00	186.40	182.55	183.85	169.20	262,170
2022-04-12	185.00	186.40	180.30	185.20	170.44	254,241
2022-04-11	188.30	188.30	185.35	185.60	170.81	292,818
2022-04-08	187.85	187.90	185.25	186.95	172.05	260,719
2022-04-07	183.50	185.50	181.55	185.35	170.58	254,547

← NewerPage 19 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.