AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	180.00	183.30	179.00	180.90	166.49	626,907
2022-04-05	175.00	179.95	175.00	179.55	165.24	196,336
2022-04-04	174.00	177.35	173.35	176.30	162.25	224,446
2022-04-01	175.50	176.25	172.35	174.00	160.14	342,876
2022-03-31	173.00	175.00	171.10	175.00	161.06	293,584
2022-03-30	171.55	172.65	169.65	172.50	158.76	343,947
2022-03-29	168.80	172.70	168.10	172.55	158.80	268,846
2022-03-28	165.80	168.40	165.80	167.35	154.02	471,486
2022-03-25	166.50	168.15	165.75	165.90	152.68	369,139
2022-03-24	169.00	169.95	166.30	166.50	153.23	269,535
2022-03-23	171.70	172.80	168.30	169.45	155.95	204,182
2022-03-22	172.00	173.25	171.45	171.90	158.20	138,508
2022-03-21	174.00	174.25	170.70	172.80	159.03	121,403
2022-03-18	171.00	172.40	168.90	172.40	158.66	284,580
2022-03-17	169.00	171.20	168.15	170.75	157.14	215,657
2022-03-16	164.50	170.20	164.50	169.00	155.53	286,976
2022-03-15	165.15	166.35	163.75	164.00	150.93	178,463
2022-03-14	162.80	166.95	161.30	165.15	151.99	345,356
2022-03-11	160.20	162.45	158.60	160.55	147.76	323,378
2022-03-10	163.20	164.55	158.60	159.90	147.16	249,044
2022-03-09	159.80	164.60	159.80	163.55	150.52	504,872
2022-03-08	162.00	165.70	157.50	159.80	147.07	552,917
2022-03-07	158.40	163.30	154.05	162.10	149.18	467,262
2022-03-04	160.00	164.40	159.60	162.10	149.18	263,823
2022-03-03	168.30	169.70	166.35	166.65	153.37	182,980
2022-03-02	168.00	169.70	165.10	168.85	155.40	303,967
2022-03-01	172.00	173.25	169.65	169.65	156.13	394,334
2022-02-28	172.50	174.10	171.05	172.95	159.17	444,222
2022-02-25	172.00	174.95	171.65	173.75	159.91	425,166
2022-02-24	170.00	172.85	168.30	172.00	158.30	338,155
2022-02-23	174.85	177.20	174.40	174.70	160.78	142,526
2022-02-22	175.00	176.55	172.95	174.65	160.73	281,456
2022-02-21	180.70	181.55	177.25	177.25	163.13	200,212
2022-02-18	181.70	183.20	180.55	180.70	166.30	204,085
2022-02-17	185.00	185.65	182.45	183.50	168.88	162,873
2022-02-16	184.95	185.00	182.30	183.85	169.20	178,671
2022-02-15	178.35	183.35	178.35	183.00	168.42	206,534
2022-02-14	179.60	182.05	177.60	180.95	166.53	267,533
2022-02-11	180.75	183.35	179.90	182.75	168.19	255,301
2022-02-10	187.15	187.15	178.85	181.60	167.13	289,985
2022-02-09	175.70	180.25	175.70	180.10	165.75	408,731
2022-02-08	180.00	180.00	172.10	175.00	161.06	411,652
2022-02-07	182.90	183.00	175.80	177.80	163.63	511,332
2022-02-04	178.10	188.40	175.50	182.00	167.50	554,912
2022-02-03	179.20	180.25	176.10	177.80	163.63	278,772
2022-02-02	177.30	179.45	175.60	179.20	164.92	259,592
2022-02-01	175.85	178.10	174.25	175.00	161.06	265,964
2022-01-31	174.35	175.95	172.65	173.85	160.00	198,738
2022-01-28	173.20	173.20	169.75	172.95	159.17	274,258
2022-01-27	171.55	174.30	168.90	173.20	159.40	243,870
2022-01-26	174.60	175.50	173.15	173.95	160.09	194,268
2022-01-25	179.50	180.20	173.00	174.30	160.41	332,753
2022-01-24	184.10	184.60	177.80	178.80	164.55	239,637
2022-01-21	184.25	186.60	183.75	184.95	170.21	200,842
2022-01-20	187.30	187.55	184.85	186.10	171.27	119,064
2022-01-19	183.80	187.30	183.10	185.90	171.09	319,118
2022-01-18	186.20	186.20	181.50	184.30	169.62	195,490
2022-01-17	185.20	186.70	184.00	186.20	171.36	107,729
2022-01-14	186.00	186.15	183.80	185.00	170.26	194,087
2022-01-13	186.95	188.55	186.30	186.60	171.73	172,118

← NewerPage 20 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.