AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	248.00	248.60	245.80	246.80	241.71	480,878
2026-01-30	246.60	249.20	246.20	248.00	242.88	388,160
2026-01-29	246.20	247.80	245.20	246.40	241.32	348,202
2026-01-28	244.80	247.60	240.80	246.20	241.12	314,295
2026-01-27	248.00	248.20	244.80	245.40	240.34	516,380
2026-01-26	248.20	249.80	246.20	248.00	242.88	489,146
2026-01-23	249.00	249.20	247.20	248.40	243.28	330,290
2026-01-22	252.00	253.20	248.60	249.00	243.86	509,733
2026-01-21	251.00	251.20	245.20	249.20	244.06	469,429
2026-01-20	251.00	253.00	250.00	251.60	246.41	362,443
2026-01-19	255.00	256.00	251.00	251.40	246.21	398,717
2026-01-16	257.40	259.20	255.60	258.40	253.07	376,353
2026-01-15	252.40	258.20	251.40	257.20	251.89	559,405
2026-01-14	252.00	252.40	249.00	252.40	247.19	680,818
2026-01-13	258.00	259.60	252.80	252.80	247.58	777,661
2026-01-12	257.00	258.80	256.00	257.80	252.48	358,550
2026-01-09	253.40	257.00	253.00	257.00	251.70	210,135
2026-01-08	256.00	256.60	250.80	253.40	248.17	443,833
2026-01-07	259.00	259.20	254.20	256.40	251.11	511,487
2026-01-05	258.00	258.40	254.40	255.60	250.33	228,048
2026-01-02	263.20	263.20	258.00	259.00	253.66	450,693
2025-12-30	263.00	264.60	262.00	263.80	258.36	250,459
2025-12-29	260.60	263.80	259.80	263.00	257.57	333,174
2025-12-23	260.80	262.40	259.80	260.40	255.03	220,710
2025-12-22	263.80	264.00	259.00	260.80	255.42	466,022
2025-12-19	265.80	266.20	263.20	264.20	258.75	530,236
2025-12-18	264.40	266.00	263.60	265.20	259.73	671,042
2025-12-17	263.80	264.80	260.80	264.40	258.95	554,266
2025-12-16	262.80	265.40	262.20	263.80	258.36	382,688
2025-12-15	259.80	263.00	259.40	261.20	255.81	227,910
2025-12-12	260.00	261.40	258.80	259.80	254.44	350,635
2025-12-11	260.20	261.20	257.80	260.40	255.03	466,713
2025-12-10	260.00	261.00	257.40	260.60	255.22	381,515
2025-12-09	262.20	262.60	259.60	260.80	255.42	304,929
2025-12-08	268.00	268.00	262.80	263.80	258.36	754,242
2025-12-05	269.40	277.40	269.40	271.20	265.61	433,747
2025-12-04	266.60	270.00	266.20	267.20	261.69	365,522
2025-12-03	264.60	267.00	264.60	266.00	260.51	1,156,733
2025-12-02	266.20	268.00	264.00	264.40	258.95	715,035
2025-12-01	265.60	266.20	261.40	265.60	260.12	641,382
2025-11-28	267.20	267.40	264.00	265.60	260.12	509,604
2025-11-27	267.80	268.80	266.00	266.40	260.90	156,928
2025-11-26	265.00	268.00	262.00	266.40	260.90	338,967
2025-11-25	262.40	265.80	261.20	264.20	258.75	223,412
2025-11-24	260.20	261.80	258.40	260.80	255.42	814,715
2025-11-21	256.80	260.00	256.00	259.00	253.66	474,047
2025-11-20	263.60	264.20	255.40	257.20	251.89	661,349
2025-11-19	259.60	264.00	259.00	262.60	257.18	253,735
2025-11-18	262.00	262.00	258.20	259.00	253.66	244,684
2025-11-17	267.20	268.20	263.00	263.00	257.57	288,395
2025-11-14	269.00	270.80	266.40	266.80	261.30	240,800
2025-11-13	274.00	274.40	267.80	269.00	263.45	484,009
2025-11-12	272.40	274.60	271.20	273.80	268.15	407,783
2025-11-11	266.20	273.20	266.20	272.20	266.58	528,244
2025-11-10	265.20	267.60	264.60	264.60	259.14	316,644
2025-11-07	263.40	264.60	260.20	264.60	259.14	383,589
2025-11-06	264.80	265.60	261.00	262.80	257.38	364,133
2025-11-05	265.60	267.60	263.00	264.80	259.34	488,379
2025-11-04	269.00	269.20	264.40	265.80	260.32	447,192
2025-11-03	265.60	271.20	264.00	269.40	263.84	635,230

← NewerPage 4 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.