AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	198.80	200.00	196.90	197.90	197.90	982,732
2026-07-24	197.90	199.90	197.40	198.00	198.00	757,824
2026-07-23	203.60	204.00	196.70	198.00	198.00	1,038,119
2026-07-22	202.00	206.80	202.00	203.60	203.60	520,388
2026-07-21	202.40	204.40	200.00	201.00	201.00	1,162,077
2026-07-20	208.60	211.80	205.60	205.60	205.60	1,443,840
2026-07-17	228.60	233.20	207.60	212.20	212.20	3,089,150
2026-07-16	242.40	244.00	238.80	244.00	244.00	540,196
2026-07-15	243.00	244.20	237.60	242.40	242.40	409,455
2026-07-14	243.00	243.20	240.00	243.00	243.00	333,797
2026-07-13	243.80	245.20	240.20	243.20	243.20	415,800
2026-07-10	246.00	246.00	243.20	243.20	243.20	389,327
2026-07-09	241.20	245.40	240.60	245.40	245.40	788,109
2026-07-08	238.40	241.20	237.40	241.20	241.20	513,858
2026-07-07	232.20	239.20	232.20	238.80	238.80	644,299
2026-07-06	233.40	235.40	231.20	231.60	231.60	329,242
2026-07-03	231.80	233.60	229.20	233.00	233.00	264,875
2026-07-02	229.80	233.80	229.60	233.00	233.00	508,706
2026-07-01	229.40	229.60	227.40	228.60	228.60	366,623
2026-06-30	228.60	230.60	226.20	229.00	229.00	636,137
2026-06-29	230.20	230.80	228.20	228.40	228.40	344,468
2026-06-26	232.40	233.40	229.60	230.40	230.40	423,783
2026-06-25	233.60	235.20	232.00	233.60	233.60	804,007
2026-06-24	228.20	233.60	228.20	233.60	233.60	608,400
2026-06-23	225.80	228.80	224.40	228.20	228.20	601,502
2026-06-22	224.40	226.00	222.00	225.80	225.80	882,512
2026-06-18	225.20	226.00	221.80	224.40	224.40	934,366
2026-06-17	228.60	230.20	225.80	227.00	227.00	719,226
2026-06-16	240.00	240.60	227.80	228.60	228.60	791,775
2026-06-15	237.80	240.20	237.80	239.80	239.80	1,435,012
2026-06-12	238.60	240.40	237.00	237.60	237.60	315,734
2026-06-11	238.00	239.20	234.20	237.80	237.80	619,455
2026-06-10	245.80	249.20	236.40	238.00	238.00	886,751
2026-06-09	239.80	247.00	238.80	244.80	244.80	488,716
2026-06-08	238.00	240.60	236.00	240.60	240.60	339,759
2026-06-05	240.00	242.20	238.40	238.80	238.80	324,633
2026-06-04	243.00	244.60	239.80	239.80	239.80	441,608
2026-06-03	242.00	244.00	242.00	243.00	243.00	449,546
2026-06-02	243.00	244.60	241.20	241.40	241.40	409,410
2026-06-01	247.20	248.00	242.80	242.80	242.80	572,630
2026-05-29	248.00	251.20	246.80	248.20	248.20	1,164,248
2026-05-28	253.60	253.60	247.40	247.80	247.80	439,617
2026-05-27	248.60	255.40	248.20	254.40	254.40	393,786
2026-05-26	255.60	255.60	249.20	249.20	249.20	476,208
2026-05-25	256.00	256.80	254.60	254.80	254.80	355,945
2026-05-22	254.60	257.60	253.80	255.20	255.20	298,473
2026-05-21	256.80	256.80	252.60	254.60	254.60	466,482
2026-05-20	258.00	258.40	254.60	256.20	256.20	639,176
2026-05-19	265.20	266.40	257.40	258.80	258.80	476,163
2026-05-18	262.60	265.80	262.00	264.40	264.40	360,046
2026-05-15	265.00	267.40	262.80	264.00	264.00	433,632
2026-05-13	262.00	264.80	261.00	263.60	263.60	191,752
2026-05-12	260.00	262.00	258.80	262.00	262.00	457,054
2026-05-11	258.00	262.00	255.00	260.00	260.00	541,433
2026-05-08	266.00	266.80	263.20	266.60	261.10	517,889
2026-05-07	264.00	266.00	262.20	266.00	260.51	603,839
2026-05-06	261.40	263.80	260.60	263.40	257.97	495,887
2026-05-05	261.60	263.00	257.60	260.60	255.22	460,077
2026-05-04	263.80	264.80	261.00	261.40	256.01	880,800
2026-04-30	267.00	269.60	262.00	263.40	257.97	306,982

← NewerPage 2 of 21 · 1,260 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.