AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	252.00	253.60	250.80	251.60	246.41	296,086
2025-08-08	252.40	255.20	251.20	251.80	246.61	262,928
2025-08-07	249.40	252.60	248.40	252.40	247.19	365,599
2025-08-06	252.40	252.60	248.20	249.80	244.65	263,689
2025-08-05	251.40	252.80	249.20	252.20	247.00	339,545
2025-08-04	249.80	251.20	248.20	251.00	245.82	291,703
2025-08-01	251.60	252.00	248.60	249.20	244.06	253,687
2025-07-31	252.00	255.40	251.40	252.60	247.39	396,211
2025-07-30	261.80	263.00	251.40	251.40	246.21	382,180
2025-07-29	260.40	262.00	259.20	260.60	255.22	143,491
2025-07-28	263.80	264.00	258.80	260.60	255.22	278,731
2025-07-25	263.40	263.60	259.00	261.20	255.81	228,563
2025-07-24	259.40	264.60	257.20	263.40	257.97	326,243
2025-07-23	256.60	259.60	256.00	258.60	253.27	352,891
2025-07-22	257.00	257.80	254.40	255.40	250.13	315,889
2025-07-21	259.20	259.40	256.20	257.00	251.70	399,686
2025-07-18	265.40	265.80	257.40	258.60	253.27	771,333
2025-07-17	250.00	272.00	250.00	263.20	257.77	1,340,922
2025-07-16	244.80	245.80	241.80	241.80	236.81	621,201
2025-07-15	244.00	245.60	243.00	245.00	239.95	310,606
2025-07-14	242.00	244.60	241.80	243.60	238.57	365,310
2025-07-11	247.80	247.80	242.40	242.40	237.40	619,449
2025-07-10	250.60	251.00	245.00	248.00	242.88	651,543
2025-07-09	249.40	251.80	247.80	249.20	244.06	237,910
2025-07-08	249.00	249.80	246.60	248.60	243.47	481,584
2025-07-07	255.00	255.00	249.20	249.80	244.65	374,305
2025-07-04	256.40	257.00	254.80	255.40	250.13	225,990
2025-07-03	254.80	259.00	254.80	256.40	251.11	280,792
2025-07-02	253.00	255.20	251.80	254.00	248.76	287,314
2025-07-01	248.20	252.60	247.60	252.40	247.19	389,161
2025-06-30	253.00	254.00	248.00	248.20	243.08	546,448
2025-06-27	249.00	253.20	248.80	252.60	247.39	295,785
2025-06-26	247.60	248.80	247.00	247.80	242.69	376,255
2025-06-25	252.80	254.00	247.40	247.40	242.30	465,933
2025-06-24	258.60	259.60	252.00	252.00	246.80	364,928
2025-06-23	253.20	255.80	251.00	254.80	249.54	367,608
2025-06-19	250.00	257.20	250.00	253.40	248.17	906,517
2025-06-18	259.00	259.80	251.60	252.80	247.58	727,249
2025-06-17	260.20	262.20	259.40	260.00	254.64	418,297
2025-06-16	261.60	263.40	260.60	261.20	255.81	301,393
2025-06-13	263.60	265.60	262.20	263.20	257.77	403,003
2025-06-12	265.20	267.60	263.40	265.60	260.12	355,130
2025-06-11	268.80	268.80	265.60	265.60	260.12	265,361
2025-06-10	269.40	271.80	268.00	268.80	263.25	312,540
2025-06-09	268.00	270.20	267.00	269.40	263.84	369,340
2025-06-05	269.20	270.40	266.60	267.60	262.08	317,249
2025-06-04	266.00	270.60	265.80	269.20	263.65	514,472
2025-06-03	268.20	270.80	263.20	265.20	259.73	537,604
2025-06-02	269.20	271.40	264.00	265.80	260.32	976,336
2025-05-30	262.60	269.60	262.60	267.60	262.08	680,309
2025-05-28	265.40	266.80	262.20	262.60	257.18	182,565
2025-05-27	264.20	269.20	264.00	265.40	259.92	565,019
2025-05-26	262.40	264.40	262.40	262.80	257.38	170,447
2025-05-23	263.40	264.00	258.80	261.20	255.81	402,604
2025-05-22	265.00	267.40	259.40	262.00	256.59	452,064
2025-05-21	262.60	266.20	262.60	265.20	259.73	340,265
2025-05-20	262.00	264.00	260.00	263.60	258.16	440,894
2025-05-19	257.40	262.40	255.20	262.00	256.59	402,546
2025-05-16	256.00	261.00	256.00	257.40	252.09	921,367
2025-05-15	255.00	257.20	252.40	255.80	250.52	324,857

← NewerPage 6 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.