AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 287.80 | 289.20 | 286.20 | 288.60 | 276.92 | 174,438 |
| 2024-11-13 | 290.60 | 291.20 | 284.40 | 287.80 | 276.16 | 291,121 |
| 2024-11-12 | 289.60 | 291.20 | 287.60 | 291.20 | 279.42 | 326,469 |
| 2024-11-11 | 287.60 | 291.00 | 286.60 | 288.80 | 277.12 | 507,001 |
| 2024-11-08 | 288.40 | 289.80 | 284.20 | 286.20 | 274.62 | 515,015 |
| 2024-11-07 | 293.80 | 295.20 | 288.40 | 288.40 | 276.73 | 461,208 |
| 2024-11-06 | 300.60 | 305.40 | 293.40 | 293.40 | 281.53 | 348,335 |
| 2024-11-05 | 301.20 | 302.20 | 299.40 | 301.20 | 289.01 | 276,325 |
| 2024-11-04 | 304.20 | 305.80 | 300.00 | 301.20 | 289.01 | 380,434 |
| 2024-11-01 | 305.00 | 307.20 | 303.40 | 304.40 | 292.09 | 186,281 |
| 2024-10-31 | 304.20 | 306.00 | 301.40 | 305.00 | 292.66 | 465,252 |
| 2024-10-30 | 313.00 | 313.00 | 305.00 | 305.00 | 292.66 | 394,712 |
| 2024-10-29 | 314.00 | 319.40 | 312.40 | 313.00 | 300.34 | 255,882 |
| 2024-10-28 | 319.40 | 321.20 | 313.20 | 314.00 | 301.30 | 313,759 |
| 2024-10-25 | 311.40 | 321.40 | 310.40 | 318.80 | 305.90 | 383,536 |
| 2024-10-24 | 326.40 | 339.80 | 312.00 | 312.60 | 299.95 | 847,744 |
| 2024-10-23 | 332.00 | 333.00 | 329.00 | 330.80 | 317.42 | 225,964 |
| 2024-10-22 | 333.20 | 334.80 | 328.40 | 332.00 | 318.57 | 299,729 |
| 2024-10-21 | 336.60 | 338.20 | 333.60 | 334.80 | 321.26 | 225,092 |
| 2024-10-18 | 338.00 | 338.00 | 334.00 | 337.20 | 323.56 | 248,027 |
| 2024-10-17 | 338.00 | 339.60 | 336.00 | 338.80 | 325.09 | 199,196 |
| 2024-10-16 | 339.60 | 340.20 | 335.00 | 338.00 | 324.33 | 216,066 |
| 2024-10-15 | 340.00 | 343.60 | 338.60 | 340.00 | 326.25 | 271,104 |
| 2024-10-14 | 339.00 | 339.60 | 335.60 | 339.60 | 325.86 | 241,035 |
| 2024-10-11 | 336.20 | 339.80 | 336.20 | 338.00 | 324.33 | 264,534 |
| 2024-10-10 | 334.00 | 337.80 | 326.60 | 336.20 | 322.60 | 413,999 |
| 2024-10-09 | 331.20 | 336.40 | 330.20 | 334.00 | 320.49 | 227,067 |
| 2024-10-08 | 329.60 | 330.60 | 326.60 | 330.60 | 317.23 | 233,386 |
| 2024-10-07 | 329.00 | 331.80 | 328.00 | 329.60 | 316.27 | 242,419 |
| 2024-10-04 | 330.40 | 331.00 | 327.00 | 328.80 | 315.50 | 273,305 |
| 2024-10-03 | 330.00 | 335.00 | 329.60 | 330.80 | 317.42 | 282,555 |
| 2024-10-02 | 329.00 | 330.80 | 325.60 | 329.00 | 315.69 | 163,908 |
| 2024-10-01 | 333.80 | 335.80 | 328.00 | 329.00 | 315.69 | 170,178 |
| 2024-09-30 | 329.00 | 334.00 | 329.00 | 333.00 | 319.53 | 289,262 |
| 2024-09-27 | 329.20 | 331.20 | 326.40 | 329.40 | 316.07 | 253,284 |
| 2024-09-26 | 333.20 | 334.00 | 329.40 | 331.00 | 317.61 | 415,569 |
| 2024-09-25 | 331.00 | 334.00 | 330.40 | 332.20 | 318.76 | 221,400 |
| 2024-09-24 | 331.00 | 332.20 | 322.80 | 332.20 | 318.76 | 417,841 |
| 2024-09-23 | 332.00 | 333.20 | 328.80 | 330.00 | 316.65 | 297,332 |
| 2024-09-20 | 324.80 | 332.80 | 324.60 | 330.00 | 316.65 | 2,405,390 |
| 2024-09-19 | 319.40 | 325.20 | 319.40 | 325.20 | 312.04 | 305,083 |
| 2024-09-18 | 321.60 | 323.00 | 315.60 | 316.40 | 303.60 | 399,074 |
| 2024-09-17 | 332.00 | 332.80 | 322.60 | 323.00 | 309.93 | 285,529 |
| 2024-09-16 | 332.00 | 334.00 | 331.00 | 331.40 | 317.99 | 157,186 |
| 2024-09-13 | 332.40 | 333.20 | 330.40 | 331.60 | 318.19 | 219,957 |
| 2024-09-12 | 334.00 | 335.60 | 328.40 | 331.40 | 317.99 | 229,860 |
| 2024-09-11 | 333.40 | 334.80 | 329.60 | 332.60 | 319.14 | 349,852 |
| 2024-09-10 | 328.80 | 333.60 | 325.80 | 333.60 | 320.10 | 430,842 |
| 2024-09-09 | 317.00 | 326.80 | 317.00 | 326.80 | 313.58 | 340,836 |
| 2024-09-06 | 314.20 | 319.40 | 312.40 | 316.20 | 303.41 | 575,718 |
| 2024-09-05 | 319.00 | 319.00 | 313.00 | 315.40 | 302.64 | 160,642 |
| 2024-09-04 | 316.40 | 319.40 | 314.60 | 319.00 | 306.09 | 237,463 |
| 2024-09-03 | 323.60 | 324.40 | 317.40 | 318.20 | 305.33 | 230,493 |
| 2024-09-02 | 317.20 | 324.00 | 314.00 | 323.60 | 310.51 | 482,230 |
| 2024-08-30 | 314.80 | 319.40 | 314.80 | 317.20 | 304.37 | 487,613 |
| 2024-08-29 | 317.20 | 317.40 | 312.60 | 315.00 | 302.26 | 235,598 |
| 2024-08-28 | 312.00 | 318.20 | 312.00 | 317.20 | 304.37 | 215,712 |
| 2024-08-27 | 311.00 | 316.00 | 311.00 | 312.60 | 299.95 | 147,343 |
| 2024-08-26 | 312.00 | 313.60 | 310.80 | 311.00 | 298.42 | 114,185 |
| 2024-08-23 | 310.00 | 314.20 | 308.00 | 312.40 | 299.76 | 165,685 |
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.