AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	267.80	268.40	265.20	265.40	259.92	133,820
2025-10-30	268.00	269.40	266.80	267.00	261.49	196,541
2025-10-29	271.20	271.20	266.80	267.40	261.88	272,539
2025-10-28	272.40	273.40	269.40	271.20	265.61	254,760
2025-10-27	274.60	275.20	270.60	272.40	266.78	342,889
2025-10-24	274.00	275.80	271.00	274.20	268.54	487,442
2025-10-23	258.60	272.40	255.60	271.80	266.19	1,155,638
2025-10-22	263.60	267.20	262.80	266.00	260.51	973,408
2025-10-21	260.20	264.00	258.80	263.60	258.16	556,569
2025-10-20	257.40	260.80	255.60	260.80	255.42	933,311
2025-10-17	256.20	257.60	254.80	257.20	251.89	320,554
2025-10-16	251.00	256.40	248.80	256.00	250.72	407,709
2025-10-15	248.60	250.60	248.00	249.40	244.25	471,317
2025-10-14	249.00	252.00	247.40	248.20	243.08	292,947
2025-10-13	249.00	250.00	247.20	249.60	244.45	219,263
2025-10-10	249.60	252.00	247.80	247.80	242.69	335,541
2025-10-09	246.40	249.00	245.20	248.80	243.67	256,066
2025-10-08	247.20	247.80	245.20	246.00	240.93	386,068
2025-10-07	246.00	248.40	246.00	247.20	242.10	204,192
2025-10-06	247.20	247.60	245.00	246.00	240.93	393,304
2025-10-03	248.40	251.20	244.80	246.80	241.71	665,475
2025-10-02	248.60	251.80	247.20	248.00	242.88	520,257
2025-10-01	243.80	246.60	243.20	243.40	238.38	356,871
2025-09-30	243.00	246.20	240.80	244.60	239.55	381,936
2025-09-29	243.00	247.00	242.00	243.00	237.99	338,593
2025-09-26	242.20	243.60	241.40	242.60	237.60	251,939
2025-09-25	243.40	245.80	241.40	241.60	236.62	295,215
2025-09-24	245.60	245.60	241.80	242.80	237.79	501,807
2025-09-23	245.00	248.40	244.20	246.00	240.93	274,220
2025-09-22	250.20	252.20	245.00	245.00	239.95	552,988
2025-09-19	253.80	255.40	250.00	250.20	245.04	902,759
2025-09-18	251.80	254.40	251.60	254.40	249.15	247,264
2025-09-17	252.60	254.20	251.00	252.60	247.39	208,336
2025-09-16	254.20	254.20	251.60	252.60	247.39	421,999
2025-09-15	259.00	260.00	254.20	254.60	249.35	235,952
2025-09-12	258.60	259.60	256.60	258.00	252.68	225,588
2025-09-11	256.20	260.00	255.80	258.20	252.87	207,594
2025-09-10	259.20	260.20	255.80	256.40	251.11	257,116
2025-09-09	261.80	262.60	258.00	259.20	253.85	211,000
2025-09-08	262.40	263.60	258.40	261.80	256.40	235,491
2025-09-05	264.60	265.60	260.00	262.40	256.99	354,663
2025-09-04	263.60	267.40	262.60	264.00	258.55	235,394
2025-09-03	263.40	264.80	261.60	263.20	257.77	285,916
2025-09-02	268.60	268.60	261.80	263.00	257.57	410,773
2025-09-01	272.00	273.00	269.40	270.00	264.43	123,989
2025-08-29	271.00	273.40	270.20	271.80	266.19	211,496
2025-08-28	273.60	275.00	270.40	271.20	265.61	717,926
2025-08-27	271.00	273.80	270.40	273.00	267.37	279,575
2025-08-26	275.00	275.80	270.60	271.00	265.41	507,338
2025-08-25	276.20	277.40	274.00	275.40	269.72	316,103
2025-08-22	272.60	275.80	272.60	275.80	270.11	421,752
2025-08-21	270.80	273.00	268.60	272.20	266.58	328,142
2025-08-20	264.80	270.60	264.20	270.20	264.63	316,396
2025-08-19	259.60	265.20	259.60	264.00	258.55	445,750
2025-08-18	256.00	259.20	255.80	258.40	253.07	366,228
2025-08-15	256.00	257.40	255.00	255.80	250.52	297,179
2025-08-14	256.20	258.60	255.20	255.80	250.52	217,297
2025-08-13	254.00	256.80	253.60	256.40	251.11	268,232
2025-08-12	253.00	255.60	252.00	253.40	248.17	257,802
2025-08-11	252.00	253.60	250.80	251.60	246.41	296,086

← NewerPage 5 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.