AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	186.95	188.55	186.30	186.60	171.73	172,118
2022-01-12	188.95	189.00	185.20	186.65	171.78	241,947
2022-01-11	186.25	189.65	183.20	187.75	172.79	399,654
2022-01-10	192.85	192.95	186.10	186.25	171.41	401,128
2022-01-07	197.30	197.30	190.65	191.75	176.47	442,190
2022-01-05	195.95	200.10	193.75	197.30	181.58	236,904
2022-01-04	198.00	198.45	196.25	197.95	182.18	126,465
2022-01-03	195.35	198.60	195.35	197.05	181.35	200,896
2021-12-30	195.90	197.10	195.00	195.30	179.74	150,891
2021-12-29	197.20	197.25	195.35	196.40	180.75	84,379
2021-12-28	195.00	198.35	195.00	197.15	181.44	92,639
2021-12-27	194.05	197.00	194.05	196.70	181.03	85,713
2021-12-23	192.65	194.75	191.80	194.75	179.23	136,549
2021-12-22	191.45	192.35	190.80	192.35	177.02	113,989
2021-12-21	190.65	192.85	189.80	191.40	176.15	113,945
2021-12-20	192.10	192.10	189.25	190.85	175.64	106,770
2021-12-17	192.95	193.05	190.75	192.80	177.44	210,054
2021-12-16	190.85	192.20	190.00	192.05	176.75	212,053
2021-12-15	189.50	191.00	188.35	189.60	174.49	317,540
2021-12-14	192.30	192.30	187.35	187.95	172.97	130,363
2021-12-13	191.05	193.40	190.50	190.50	175.32	160,042
2021-12-10	189.95	191.90	188.05	191.05	175.83	153,623
2021-12-09	191.55	193.05	190.90	192.05	176.75	209,356
2021-12-08	188.00	193.25	187.60	191.60	176.33	389,228
2021-12-07	187.00	187.60	185.25	187.60	172.65	216,066
2021-12-06	182.40	185.30	182.25	185.00	170.26	166,193
2021-12-03	182.90	183.25	181.05	181.45	166.99	151,651
2021-12-02	183.00	183.65	180.55	182.70	168.14	234,137
2021-12-01	181.05	183.55	179.70	183.25	168.65	230,743
2021-11-30	183.45	183.45	179.35	181.15	166.72	524,161
2021-11-29	182.90	184.70	181.70	183.45	168.83	541,265
2021-11-26	187.10	187.40	182.70	182.75	168.19	319,176
2021-11-25	190.15	190.95	188.70	189.70	174.58	208,200
2021-11-24	191.80	192.25	189.80	190.00	174.86	260,378
2021-11-23	195.95	195.95	191.65	191.80	176.52	187,766
2021-11-22	197.65	197.95	194.95	196.10	180.48	282,353
2021-11-19	197.60	199.00	196.90	197.65	181.90	142,674
2021-11-18	196.70	197.15	193.85	196.65	180.98	359,830
2021-11-17	202.60	202.60	195.30	197.45	181.72	418,748
2021-11-16	203.30	203.90	201.80	202.60	186.46	257,989
2021-11-15	200.10	203.60	200.00	203.30	187.10	749,784
2021-11-12	195.40	200.40	194.55	199.65	183.74	345,469
2021-11-11	195.00	196.75	194.50	195.40	179.83	138,178
2021-11-10	193.75	195.40	193.20	195.00	179.46	254,286
2021-11-09	189.00	194.10	188.90	193.75	178.31	218,164
2021-11-08	193.00	193.80	190.45	190.55	175.37	374,272
2021-11-05	191.10	193.00	190.40	193.00	177.62	236,682
2021-11-04	189.05	191.50	188.30	191.10	175.87	163,828
2021-11-03	186.85	188.00	184.95	188.00	173.02	232,077
2021-11-02	183.50	187.20	182.85	186.95	172.05	230,223
2021-11-01	187.90	188.30	179.70	184.30	169.62	731,692
2021-10-29	187.55	194.00	184.45	187.70	172.74	610,854
2021-10-28	188.00	190.35	186.55	187.60	172.65	416,026
2021-10-27	189.15	191.60	188.95	189.80	174.68	274,857
2021-10-26	185.05	189.40	185.05	188.95	173.89	312,385
2021-10-25	187.15	188.00	185.85	186.20	171.36	200,690
2021-10-22	187.10	188.00	186.55	187.15	172.24	90,131
2021-10-21	186.85	187.75	185.90	187.10	172.19	121,793
2021-10-20	185.80	186.80	184.65	186.80	171.92	260,307
2021-10-19	186.70	187.65	184.45	185.15	170.40	215,114

← NewerPage 21 of 22 · 1,263 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.