AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	270.20	271.60	267.60	268.80	263.25	430,528
2026-04-28	255.40	273.00	254.20	270.80	265.21	1,746,738
2026-04-27	244.40	249.60	244.40	247.40	242.30	423,259
2026-04-24	246.00	247.40	244.20	245.80	240.73	325,693
2026-04-23	247.00	249.00	246.60	246.60	241.51	238,513
2026-04-22	247.80	249.40	246.40	247.40	242.30	490,934
2026-04-21	246.00	251.20	246.00	248.20	243.08	350,509
2026-04-20	246.00	248.20	245.00	246.00	240.93	270,486
2026-04-17	244.60	247.60	244.60	247.60	242.49	573,314
2026-04-16	240.80	245.60	239.20	244.40	239.36	500,698
2026-04-15	245.00	246.60	240.60	240.80	235.83	500,619
2026-04-14	244.40	246.40	244.20	245.60	240.53	283,548
2026-04-13	247.40	247.40	243.20	244.20	239.16	270,860
2026-04-10	246.00	249.00	245.40	247.60	242.49	390,976
2026-04-09	245.00	246.40	243.60	245.20	240.14	342,927
2026-04-08	247.00	249.60	244.40	244.80	239.75	394,616
2026-04-07	243.80	246.80	241.20	241.20	236.22	329,266
2026-04-02	243.20	243.60	241.60	242.20	237.20	135,544
2026-04-01	245.00	245.60	241.60	243.20	238.18	387,484
2026-03-31	242.00	243.40	240.20	242.40	237.40	771,529
2026-03-30	232.40	241.80	232.40	241.20	236.22	577,941
2026-03-27	229.00	232.60	228.20	232.40	227.61	495,043
2026-03-26	228.00	231.40	226.60	230.20	225.45	320,672
2026-03-25	224.00	227.80	224.00	227.60	222.90	408,707
2026-03-24	222.60	224.20	221.80	223.40	218.79	314,479
2026-03-23	219.00	225.60	218.00	222.40	217.81	463,271
2026-03-20	226.40	227.00	223.00	223.00	218.40	1,404,781
2026-03-19	228.00	229.40	225.80	225.80	221.14	490,126
2026-03-18	236.00	236.60	230.80	231.00	226.23	413,518
2026-03-17	236.20	238.20	234.20	236.80	231.91	307,739
2026-03-16	238.60	239.40	235.80	236.20	231.33	468,163
2026-03-13	236.60	238.80	234.80	238.40	233.48	395,167
2026-03-12	230.00	238.20	229.40	237.20	232.31	621,123
2026-03-11	231.20	231.40	228.40	231.00	226.23	664,867
2026-03-10	235.00	236.00	230.20	232.80	228.00	872,859
2026-03-09	235.00	237.60	233.40	234.00	229.17	555,189
2026-03-06	237.80	239.40	235.20	237.20	232.31	380,078
2026-03-05	236.40	239.40	235.60	237.00	232.11	413,788
2026-03-04	238.20	239.80	236.40	236.40	231.52	494,539
2026-03-03	240.00	240.40	235.80	237.20	232.31	757,997
2026-03-02	245.20	245.20	241.20	242.20	237.20	599,748
2026-02-27	247.20	248.00	246.00	247.40	242.30	929,563
2026-02-26	245.20	248.40	244.80	246.60	241.51	430,399
2026-02-25	248.20	248.20	244.80	245.20	240.14	562,065
2026-02-24	245.00	251.40	245.00	248.20	243.08	414,019
2026-02-23	247.80	248.20	244.80	245.00	239.95	408,235
2026-02-20	248.80	249.60	246.40	247.80	242.69	518,837
2026-02-19	242.80	248.20	242.80	247.20	242.10	696,124
2026-02-18	246.00	246.00	241.00	242.60	237.60	585,277
2026-02-17	248.60	249.00	245.60	246.40	241.32	514,227
2026-02-16	253.00	253.00	248.40	248.40	243.28	319,298
2026-02-13	253.20	253.80	249.40	252.60	247.39	706,923
2026-02-12	252.60	253.20	247.40	252.60	247.39	607,083
2026-02-11	255.60	257.00	251.80	251.80	246.61	557,281
2026-02-10	253.60	258.60	253.60	255.60	250.33	385,755
2026-02-09	254.60	256.20	251.00	253.60	248.37	365,427
2026-02-06	261.00	261.00	251.80	254.20	248.96	607,822
2026-02-05	264.60	270.60	259.20	260.20	254.83	997,634
2026-02-04	249.60	259.60	248.40	259.00	253.66	679,022
2026-02-03	247.00	250.20	246.00	249.80	244.65	558,418

← NewerPage 3 of 21 · 1,257 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.