AAK AB historical data

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

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

← NewerPage 7 of 22 · 1,261 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.