AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.520 | 1.595 | 1.445 | 1.590 | 1.590 | 1,594 |
| 2024-08-19 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 9,581 |
| 2024-08-16 | 1.590 | 1.590 | 1.500 | 1.580 | 1.580 | 4,566 |
| 2024-08-15 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 448 |
| 2024-08-14 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 4,485 |
| 2024-08-13 | 1.440 | 1.580 | 1.440 | 1.500 | 1.500 | 622 |
| 2024-08-12 | 1.575 | 1.590 | 1.400 | 1.440 | 1.440 | 6,883 |
| 2024-08-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4,066 |
| 2024-08-08 | 1.640 | 1.640 | 1.270 | 1.455 | 1.455 | 2,277 |
| 2024-08-07 | 1.525 | 1.610 | 1.260 | 1.600 | 1.600 | 669 |
| 2024-08-06 | 1.530 | 1.530 | 1.500 | 1.525 | 1.525 | 6,037 |
| 2024-08-05 | 1.500 | 1.570 | 1.000 | 1.535 | 1.535 | 13,301 |
| 2024-08-02 | 1.555 | 1.585 | 1.500 | 1.500 | 1.500 | 7,857 |
| 2024-08-01 | 1.590 | 1.590 | 1.520 | 1.525 | 1.525 | 291 |
| 2024-07-31 | 1.595 | 1.595 | 1.500 | 1.505 | 1.505 | 594 |
| 2024-07-30 | 1.630 | 1.630 | 1.485 | 1.600 | 1.600 | 5,262 |
| 2024-07-29 | 1.645 | 1.645 | 1.620 | 1.635 | 1.635 | 543 |
| 2024-07-26 | 1.500 | 1.640 | 1.500 | 1.510 | 1.510 | 4,925 |
| 2024-07-25 | 1.640 | 1.640 | 1.520 | 1.520 | 1.520 | 558 |
| 2024-07-24 | 1.645 | 1.645 | 1.540 | 1.540 | 1.540 | 699 |
| 2024-07-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,249 |
| 2024-07-22 | 1.690 | 1.690 | 1.490 | 1.640 | 1.640 | 2,355 |
| 2024-07-19 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 784 |
| 2024-07-18 | 1.690 | 1.690 | 1.540 | 1.565 | 1.565 | 2,312 |
| 2024-07-17 | 1.530 | 1.690 | 1.530 | 1.690 | 1.690 | 5,178 |
| 2024-07-16 | 1.630 | 1.700 | 1.530 | 1.530 | 1.530 | 46,066 |
| 2024-07-15 | 1.520 | 1.630 | 1.520 | 1.540 | 1.540 | 57,577 |
| 2024-07-12 | 1.520 | 1.520 | 1.505 | 1.505 | 1.505 | 817 |
| 2024-07-11 | 1.600 | 1.600 | 1.510 | 1.520 | 1.520 | 680 |
| 2024-07-10 | 1.595 | 1.595 | 1.505 | 1.510 | 1.510 | 286 |
| 2024-07-09 | 1.510 | 1.590 | 1.505 | 1.505 | 1.505 | 6,282 |
| 2024-07-08 | 1.570 | 1.630 | 1.505 | 1.505 | 1.505 | 5,408 |
| 2024-07-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 309 |
| 2024-07-04 | 1.585 | 1.600 | 1.570 | 1.570 | 1.570 | 2,989 |
| 2024-07-03 | 1.570 | 1.600 | 1.570 | 1.585 | 1.585 | 885 |
| 2024-07-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 400 |
| 2024-07-01 | 1.590 | 1.600 | 1.505 | 1.600 | 1.600 | 3,005 |
| 2024-06-28 | 1.505 | 1.550 | 1.505 | 1.550 | 1.550 | 65 |
| 2024-06-27 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 6,593 |
| 2024-06-26 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 1,857 |
| 2024-06-25 | 1.600 | 1.600 | 1.505 | 1.600 | 1.600 | 3,598 |
| 2024-06-24 | 1.595 | 1.600 | 1.505 | 1.600 | 1.600 | 5,949 |
| 2024-06-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 187 |
| 2024-06-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 156 |
| 2024-06-18 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 132 |
| 2024-06-17 | 1.595 | 1.595 | 1.520 | 1.595 | 1.595 | 3,197 |
| 2024-06-14 | 1.620 | 1.620 | 1.530 | 1.595 | 1.595 | 1,135 |
| 2024-06-13 | 1.630 | 1.630 | 1.505 | 1.520 | 1.520 | 1,275 |
| 2024-06-12 | 1.620 | 1.630 | 1.455 | 1.630 | 1.630 | 1,178 |
| 2024-06-11 | 1.620 | 1.630 | 1.620 | 1.620 | 1.620 | 362 |
| 2024-06-10 | 1.630 | 1.630 | 1.505 | 1.620 | 1.620 | 5,096 |
| 2024-06-07 | 1.630 | 1.630 | 1.510 | 1.630 | 1.630 | 1,410 |
| 2024-06-05 | 1.640 | 1.640 | 1.545 | 1.630 | 1.630 | 1,610 |
| 2024-06-04 | 1.525 | 1.640 | 1.525 | 1.640 | 1.640 | 5,749 |
| 2024-06-03 | 1.645 | 1.645 | 1.515 | 1.645 | 1.645 | 3,794 |
| 2024-05-31 | 1.530 | 1.645 | 1.520 | 1.645 | 1.645 | 1,138 |
| 2024-05-30 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 1,751 |
| 2024-05-29 | 1.625 | 1.625 | 1.510 | 1.520 | 1.520 | 5,244 |
| 2024-05-28 | 1.505 | 1.715 | 1.505 | 1.625 | 1.625 | 34,401 |
| 2024-05-27 | 1.550 | 1.550 | 1.515 | 1.550 | 1.550 | 8,286 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.