AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 251.80 | 257.20 | 250.40 | 254.40 | 249.15 | 782,749 |
| 2025-05-13 | 246.60 | 253.80 | 245.20 | 251.40 | 246.21 | 1,090,752 |
| 2025-05-12 | 245.40 | 246.80 | 242.60 | 246.80 | 241.71 | 569,947 |
| 2025-05-09 | 243.00 | 246.40 | 242.20 | 245.40 | 240.34 | 401,497 |
| 2025-05-08 | 249.20 | 250.00 | 246.80 | 247.00 | 237.01 | 614,773 |
| 2025-05-07 | 247.00 | 249.60 | 246.80 | 248.20 | 238.16 | 353,258 |
| 2025-05-06 | 249.20 | 249.40 | 246.00 | 247.40 | 237.39 | 358,338 |
| 2025-05-05 | 250.00 | 251.00 | 248.60 | 249.60 | 239.50 | 540,020 |
| 2025-05-02 | 252.40 | 252.60 | 247.20 | 247.40 | 237.39 | 679,527 |
| 2025-04-30 | 246.40 | 252.40 | 246.40 | 252.40 | 242.19 | 580,180 |
| 2025-04-29 | 247.60 | 250.40 | 245.40 | 246.60 | 236.62 | 678,028 |
| 2025-04-28 | 249.60 | 251.80 | 247.20 | 247.60 | 237.58 | 468,633 |
| 2025-04-25 | 251.20 | 253.60 | 246.00 | 249.00 | 238.93 | 998,253 |
| 2025-04-24 | 260.00 | 274.40 | 254.80 | 254.80 | 244.49 | 1,133,220 |
| 2025-04-23 | 267.40 | 272.40 | 266.40 | 272.40 | 261.38 | 562,398 |
| 2025-04-22 | 269.80 | 269.80 | 264.40 | 267.00 | 256.20 | 465,737 |
| 2025-04-17 | 267.80 | 271.60 | 265.40 | 270.00 | 259.08 | 137,773 |
| 2025-04-16 | 272.60 | 272.80 | 266.60 | 270.00 | 259.08 | 399,309 |
| 2025-04-15 | 269.60 | 273.20 | 268.60 | 273.20 | 262.15 | 280,429 |
| 2025-04-14 | 273.60 | 273.60 | 266.00 | 268.00 | 257.16 | 471,148 |
| 2025-04-11 | 268.20 | 270.40 | 264.80 | 270.20 | 259.27 | 294,827 |
| 2025-04-10 | 279.40 | 279.40 | 265.40 | 266.80 | 256.01 | 424,260 |
| 2025-04-09 | 272.20 | 275.60 | 262.20 | 264.00 | 253.32 | 454,955 |
| 2025-04-08 | 273.60 | 279.80 | 271.20 | 277.00 | 265.79 | 362,702 |
| 2025-04-07 | 270.00 | 284.20 | 266.80 | 271.40 | 260.42 | 529,560 |
| 2025-04-04 | 287.00 | 298.00 | 279.20 | 282.00 | 270.59 | 591,182 |
| 2025-04-03 | 276.20 | 287.20 | 274.60 | 286.80 | 275.20 | 320,869 |
| 2025-04-02 | 277.00 | 279.40 | 274.80 | 279.40 | 268.10 | 291,163 |
| 2025-04-01 | 279.60 | 282.80 | 279.00 | 279.60 | 268.29 | 257,508 |
| 2025-03-31 | 280.00 | 281.80 | 277.40 | 280.00 | 268.67 | 175,321 |
| 2025-03-28 | 278.80 | 283.80 | 278.20 | 282.00 | 270.59 | 210,693 |
| 2025-03-27 | 277.00 | 280.20 | 275.60 | 279.40 | 268.10 | 207,418 |
| 2025-03-26 | 280.80 | 281.00 | 276.80 | 278.60 | 267.33 | 294,052 |
| 2025-03-25 | 281.20 | 281.80 | 279.40 | 280.80 | 269.44 | 204,307 |
| 2025-03-24 | 282.40 | 283.80 | 278.20 | 280.80 | 269.44 | 266,837 |
| 2025-03-21 | 283.80 | 283.80 | 281.20 | 283.00 | 271.55 | 482,544 |
| 2025-03-20 | 281.20 | 284.60 | 281.20 | 283.80 | 272.32 | 198,235 |
| 2025-03-19 | 277.60 | 281.80 | 276.80 | 280.80 | 269.44 | 397,653 |
| 2025-03-18 | 282.60 | 283.80 | 277.60 | 277.60 | 266.37 | 322,949 |
| 2025-03-17 | 281.40 | 282.60 | 279.20 | 282.60 | 271.17 | 281,931 |
| 2025-03-14 | 281.00 | 284.40 | 280.60 | 281.40 | 270.02 | 226,116 |
| 2025-03-13 | 280.60 | 283.20 | 278.20 | 281.40 | 270.02 | 251,915 |
| 2025-03-12 | 282.60 | 285.00 | 281.20 | 281.80 | 270.40 | 307,377 |
| 2025-03-11 | 291.00 | 292.00 | 282.60 | 282.60 | 271.17 | 245,078 |
| 2025-03-10 | 289.40 | 294.80 | 288.40 | 292.80 | 280.95 | 296,864 |
| 2025-03-07 | 286.60 | 290.20 | 283.60 | 290.20 | 278.46 | 374,570 |
| 2025-03-06 | 293.40 | 295.00 | 283.40 | 287.20 | 275.58 | 415,924 |
| 2025-03-05 | 296.40 | 296.80 | 291.60 | 293.40 | 281.53 | 435,104 |
| 2025-03-04 | 300.60 | 302.60 | 296.00 | 297.00 | 284.98 | 399,289 |
| 2025-03-03 | 301.00 | 304.20 | 299.40 | 301.80 | 289.59 | 313,022 |
| 2025-02-28 | 300.80 | 303.20 | 300.20 | 300.80 | 288.63 | 465,557 |
| 2025-02-27 | 303.00 | 305.40 | 300.60 | 302.40 | 290.17 | 203,937 |
| 2025-02-26 | 306.40 | 309.20 | 304.20 | 304.20 | 291.89 | 248,394 |
| 2025-02-25 | 306.40 | 308.60 | 304.80 | 304.80 | 292.47 | 284,934 |
| 2025-02-24 | 305.20 | 309.00 | 304.80 | 307.20 | 294.77 | 191,749 |
| 2025-02-21 | 301.60 | 309.00 | 301.60 | 305.00 | 292.66 | 259,731 |
| 2025-02-20 | 304.60 | 306.40 | 301.20 | 301.60 | 289.40 | 247,293 |
| 2025-02-19 | 310.40 | 311.20 | 304.00 | 304.60 | 292.28 | 259,248 |
| 2025-02-18 | 312.40 | 316.00 | 311.00 | 311.00 | 298.42 | 267,462 |
| 2025-02-17 | 307.60 | 312.80 | 304.60 | 312.40 | 299.76 | 244,888 |
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.