AAK AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 191.70 | 192.70 | 190.80 | 192.00 | 192.00 | 363,840 |
| 2026-10-16 | 190.70 | 193.60 | 190.10 | 193.20 | 193.20 | 631,927 |
| 2026-10-15 | 193.00 | 193.40 | 188.70 | 191.80 | 191.80 | 577,117 |
| 2026-10-14 | 188.00 | 190.90 | 188.00 | 189.90 | 189.90 | 443,885 |
| 2026-10-13 | 186.70 | 189.70 | 185.60 | 188.30 | 188.30 | 876,370 |
| 2026-10-12 | 185.70 | 186.30 | 183.50 | 184.70 | 184.70 | 583,044 |
| 2026-10-09 | 186.50 | 189.00 | 185.30 | 185.50 | 185.50 | 543,433 |
| 2026-10-08 | 184.80 | 187.20 | 182.60 | 185.60 | 185.60 | 726,223 |
| 2026-10-07 | 184.70 | 186.30 | 182.80 | 184.90 | 184.90 | 430,444 |
| 2026-10-06 | 183.40 | 187.90 | 183.40 | 185.80 | 185.80 | 610,740 |
| 2026-10-05 | 183.20 | 184.00 | 181.80 | 182.60 | 182.60 | 444,949 |
| 2026-10-02 | 183.20 | 184.40 | 181.40 | 183.70 | 183.70 | 449,739 |
| 2026-10-01 | 182.90 | 185.30 | 182.50 | 182.80 | 182.80 | 621,840 |
| 2026-09-30 | 182.30 | 186.50 | 182.30 | 184.60 | 184.60 | 882,097 |
| 2026-09-29 | 183.00 | 184.10 | 181.30 | 181.30 | 181.30 | 794,123 |
| 2026-09-28 | 182.50 | 186.70 | 182.50 | 186.10 | 186.10 | 826,900 |
| 2026-09-25 | 183.00 | 183.90 | 180.40 | 181.40 | 181.40 | 717,956 |
| 2026-09-24 | 182.10 | 184.70 | 182.10 | 182.60 | 182.60 | 659,524 |
| 2026-09-23 | 186.40 | 186.40 | 180.50 | 182.00 | 182.00 | 1,009,963 |
| 2026-09-22 | 184.50 | 187.70 | 181.20 | 185.90 | 185.90 | 995,277 |
| 2026-09-21 | 186.80 | 187.50 | 184.40 | 185.80 | 185.80 | 1,075,677 |
| 2026-09-18 | 196.80 | 196.80 | 185.20 | 185.20 | 185.20 | 2,971,651 |
| 2026-09-17 | 200.40 | 201.60 | 197.20 | 197.20 | 197.20 | 485,257 |
| 2026-09-16 | 198.70 | 201.20 | 198.20 | 199.60 | 199.60 | 654,405 |
| 2026-09-15 | 202.60 | 202.60 | 198.00 | 198.60 | 198.60 | 685,161 |
| 2026-09-14 | 201.00 | 204.00 | 200.60 | 203.20 | 203.20 | 410,418 |
| 2026-09-11 | 205.20 | 205.40 | 199.70 | 200.20 | 200.20 | 534,031 |
| 2026-09-10 | 205.40 | 206.40 | 204.00 | 204.40 | 204.40 | 654,730 |
| 2026-09-09 | 205.80 | 208.00 | 205.20 | 205.40 | 205.40 | 417,239 |
| 2026-09-08 | 205.20 | 208.60 | 205.00 | 207.00 | 207.00 | 625,508 |
| 2026-09-07 | 206.60 | 207.60 | 204.40 | 204.60 | 204.60 | 645,422 |
| 2026-09-04 | 204.00 | 208.00 | 204.00 | 207.40 | 207.40 | 577,783 |
| 2026-09-03 | 204.00 | 207.40 | 203.20 | 204.60 | 204.60 | 588,514 |
| 2026-09-02 | 202.80 | 204.60 | 202.20 | 204.00 | 204.00 | 620,831 |
| 2026-09-01 | 198.90 | 203.50 | 197.80 | 202.80 | 202.80 | 761,745 |
| 2026-08-31 | 199.20 | 200.00 | 198.50 | 198.90 | 198.90 | 612,250 |
| 2026-08-28 | 196.50 | 199.20 | 196.50 | 199.00 | 199.00 | 636,463 |
| 2026-08-27 | 196.50 | 197.20 | 195.70 | 196.20 | 196.20 | 285,244 |
| 2026-08-26 | 196.40 | 197.50 | 195.90 | 196.70 | 196.70 | 357,174 |
| 2026-08-25 | 197.30 | 198.80 | 196.10 | 196.40 | 196.40 | 908,513 |
| 2026-08-24 | 196.10 | 199.00 | 195.00 | 198.00 | 198.00 | 629,993 |
| 2026-08-21 | 194.30 | 196.50 | 193.40 | 196.30 | 196.30 | 464,312 |
| 2026-08-20 | 192.60 | 194.30 | 191.00 | 194.30 | 194.30 | 550,447 |
| 2026-08-19 | 191.50 | 192.70 | 190.60 | 191.80 | 191.80 | 616,770 |
| 2026-08-18 | 191.50 | 193.20 | 190.70 | 191.80 | 191.80 | 566,742 |
| 2026-08-17 | 193.10 | 193.40 | 191.20 | 191.30 | 191.30 | 629,821 |
| 2026-08-14 | 196.00 | 196.50 | 193.40 | 193.50 | 193.50 | 624,989 |
| 2026-08-13 | 195.70 | 196.50 | 194.60 | 195.20 | 195.20 | 614,899 |
| 2026-08-12 | 197.70 | 197.80 | 195.70 | 195.70 | 195.70 | 681,978 |
| 2026-08-11 | 198.50 | 199.30 | 197.30 | 197.70 | 197.70 | 666,387 |
| 2026-08-10 | 203.40 | 203.80 | 198.40 | 198.40 | 198.40 | 651,512 |
| 2026-08-07 | 202.40 | 204.40 | 201.40 | 202.80 | 202.80 | 550,147 |
| 2026-08-06 | 203.60 | 205.60 | 202.00 | 202.00 | 202.00 | 662,254 |
| 2026-08-05 | 204.00 | 204.60 | 202.00 | 202.00 | 202.00 | 728,617 |
| 2026-08-04 | 205.80 | 206.40 | 202.60 | 203.40 | 203.40 | 844,047 |
| 2026-08-03 | 205.00 | 207.40 | 204.20 | 205.40 | 205.40 | 483,671 |
| 2026-07-31 | 208.00 | 209.00 | 204.80 | 205.40 | 205.40 | 776,453 |
| 2026-07-30 | 202.80 | 210.40 | 202.80 | 208.60 | 208.60 | 879,439 |
| 2026-07-29 | 201.00 | 202.60 | 199.20 | 201.40 | 201.40 | 631,038 |
| 2026-07-28 | 198.50 | 201.00 | 198.40 | 200.20 | 200.20 | 696,585 |
Page 1 of 21 · 1,260 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.