AAK AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	307.00	308.20	303.80	307.60	295.16	339,414
2025-02-13	305.00	308.20	303.80	306.60	294.20	184,029
2025-02-12	302.20	306.20	302.00	304.20	291.89	547,169
2025-02-11	305.00	306.20	300.20	302.40	290.17	559,297
2025-02-10	306.40	308.20	304.20	305.40	293.04	284,337
2025-02-07	304.20	308.00	303.60	305.60	293.24	415,892
2025-02-06	297.60	308.80	297.60	305.00	292.66	921,715
2025-02-05	299.80	320.00	294.00	295.40	283.45	1,638,903
2025-02-04	322.60	323.20	316.20	318.40	305.52	281,398
2025-02-03	319.80	323.40	318.80	323.40	310.32	353,982
2025-01-31	325.00	325.00	321.40	323.00	309.93	293,527
2025-01-30	321.60	324.00	321.20	324.00	310.89	187,159
2025-01-29	319.00	321.80	317.80	320.80	307.82	189,605
2025-01-28	318.40	320.60	315.80	318.40	305.52	209,435
2025-01-27	312.00	318.60	311.60	317.80	304.94	304,392
2025-01-24	314.80	315.60	310.40	313.00	300.34	204,550
2025-01-23	313.40	315.00	311.20	315.00	302.26	196,588
2025-01-22	319.60	322.00	311.80	313.60	300.91	315,446
2025-01-21	313.20	314.00	311.00	313.20	300.53	200,049
2025-01-20	309.00	313.60	308.60	312.60	299.95	166,369
2025-01-17	306.20	310.40	306.20	309.40	296.88	272,793
2025-01-16	303.60	306.80	303.40	305.20	292.85	191,219
2025-01-15	302.40	304.00	301.20	303.00	290.74	272,860
2025-01-14	301.60	303.40	301.00	302.40	290.17	239,635
2025-01-13	300.60	303.40	297.20	301.20	289.01	504,731
2025-01-10	308.20	308.80	300.80	301.40	289.21	257,663
2025-01-09	308.60	310.20	305.00	307.00	294.58	233,421
2025-01-08	315.00	316.60	304.60	307.00	294.58	383,122
2025-01-07	316.00	317.00	314.40	314.60	301.87	285,276
2025-01-03	321.00	322.40	315.60	316.00	303.22	296,198
2025-01-02	315.60	321.20	315.40	320.20	307.25	175,565
2024-12-30	319.00	319.80	314.40	315.60	302.83	236,151
2024-12-27	315.60	320.00	314.80	318.40	305.52	301,388
2024-12-23	315.20	317.60	314.60	316.00	303.22	186,830
2024-12-20	314.00	316.60	312.80	316.00	303.22	527,131
2024-12-19	312.80	315.80	311.40	315.00	302.26	300,760
2024-12-18	315.80	319.00	312.00	314.20	301.49	363,016
2024-12-17	313.00	317.80	310.60	316.40	303.60	751,876
2024-12-16	319.20	319.40	310.80	313.00	300.34	399,690
2024-12-13	315.40	319.40	315.40	318.60	305.71	370,785
2024-12-12	314.20	317.20	314.20	315.40	302.64	636,011
2024-12-11	304.20	314.20	304.20	314.00	301.30	413,960
2024-12-10	300.00	304.20	299.80	304.00	291.70	296,437
2024-12-09	299.60	301.00	296.60	300.20	288.06	263,385
2024-12-06	302.20	303.20	299.60	300.60	288.44	273,653
2024-12-05	305.20	306.80	301.40	301.80	289.59	459,070
2024-12-04	305.40	308.60	304.40	306.80	294.39	449,406
2024-12-03	299.60	306.40	299.60	306.00	293.62	510,966
2024-12-02	294.80	301.80	294.00	299.60	287.48	509,181
2024-11-29	294.00	295.80	293.40	295.20	283.26	418,386
2024-11-28	296.40	297.80	294.20	294.20	282.30	550,667
2024-11-27	294.20	298.80	290.40	296.40	284.41	640,530
2024-11-26	295.00	305.60	287.40	288.80	277.12	711,422
2024-11-25	283.80	286.40	282.00	283.60	272.13	557,833
2024-11-22	281.00	284.40	281.00	282.20	270.78	227,640
2024-11-21	277.40	279.80	276.40	279.60	268.29	329,953
2024-11-20	277.40	279.80	276.20	277.40	266.18	260,001
2024-11-19	278.00	279.60	274.80	277.00	265.79	229,683
2024-11-18	280.40	281.20	276.20	278.00	266.75	392,123
2024-11-15	286.40	286.40	280.00	280.40	269.06	336,313

← NewerPage 8 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.