AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.630 | 1.630 | 1.510 | 1.550 | 1.550 | 3,593 |
| 2024-05-23 | 1.520 | 1.635 | 1.515 | 1.600 | 1.600 | 18,322 |
| 2024-05-22 | 1.625 | 1.645 | 1.510 | 1.510 | 1.510 | 1,379 |
| 2024-05-21 | 1.625 | 1.645 | 1.625 | 1.625 | 1.625 | 1,130 |
| 2024-05-20 | 1.625 | 1.645 | 1.485 | 1.625 | 1.625 | 5,921 |
| 2024-05-17 | 1.625 | 1.650 | 1.435 | 1.625 | 1.625 | 6,685 |
| 2024-05-16 | 1.540 | 1.625 | 1.540 | 1.625 | 1.625 | 14,558 |
| 2024-05-15 | 1.550 | 1.660 | 1.530 | 1.640 | 1.640 | 10,177 |
| 2024-05-14 | 1.610 | 1.610 | 1.530 | 1.530 | 1.530 | 15,891 |
| 2024-05-13 | 1.700 | 1.700 | 1.610 | 1.620 | 1.620 | 2,319 |
| 2024-05-10 | 1.690 | 1.835 | 1.520 | 1.715 | 1.715 | 50,522 |
| 2024-05-08 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 2,883 |
| 2024-05-07 | 1.695 | 1.700 | 1.555 | 1.700 | 1.700 | 6,352 |
| 2024-05-06 | 1.665 | 1.675 | 1.565 | 1.675 | 1.675 | 2,261 |
| 2024-05-03 | 1.670 | 1.670 | 1.665 | 1.665 | 1.665 | 302 |
| 2024-05-02 | 1.675 | 1.675 | 1.515 | 1.670 | 1.670 | 1,467 |
| 2024-04-30 | 1.620 | 1.675 | 1.620 | 1.675 | 1.675 | 1,285 |
| 2024-04-29 | 1.640 | 1.680 | 1.620 | 1.620 | 1.620 | 1,295 |
| 2024-04-26 | 1.720 | 1.720 | 1.620 | 1.620 | 1.620 | 8,423 |
| 2024-04-25 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 11,986 |
| 2024-04-24 | 1.600 | 1.695 | 1.600 | 1.690 | 1.690 | 3,825 |
| 2024-04-23 | 1.660 | 1.695 | 1.660 | 1.660 | 1.660 | 12,548 |
| 2024-04-22 | 1.695 | 1.700 | 1.660 | 1.660 | 1.660 | 6,242 |
| 2024-04-19 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 8,168 |
| 2024-04-18 | 1.605 | 1.680 | 1.605 | 1.680 | 1.680 | 10,335 |
| 2024-04-17 | 1.610 | 1.695 | 1.585 | 1.585 | 1.585 | 3,746 |
| 2024-04-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 417 |
| 2024-04-15 | 1.700 | 1.700 | 1.585 | 1.610 | 1.610 | 2,639 |
| 2024-04-12 | 1.575 | 1.700 | 1.575 | 1.700 | 1.700 | 1,269 |
| 2024-04-11 | 1.575 | 1.700 | 1.575 | 1.590 | 1.590 | 1,212 |
| 2024-04-10 | 1.700 | 1.700 | 1.590 | 1.605 | 1.605 | 4,732 |
| 2024-04-09 | 1.625 | 1.745 | 1.620 | 1.700 | 1.700 | 5,752 |
| 2024-04-08 | 1.575 | 1.820 | 1.575 | 1.625 | 1.625 | 16,998 |
| 2024-04-05 | 1.645 | 1.645 | 1.570 | 1.570 | 1.570 | 710 |
| 2024-04-04 | 1.645 | 1.645 | 1.580 | 1.645 | 1.645 | 781 |
| 2024-04-03 | 1.600 | 1.695 | 1.600 | 1.650 | 1.650 | 7,916 |
| 2024-04-02 | 1.600 | 1.680 | 1.570 | 1.600 | 1.600 | 17,207 |
| 2024-03-28 | 1.690 | 1.690 | 1.575 | 1.575 | 1.575 | 6,343 |
| 2024-03-27 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 952 |
| 2024-03-26 | 1.590 | 1.685 | 1.590 | 1.600 | 1.600 | 2,854 |
| 2024-03-25 | 1.615 | 1.615 | 1.570 | 1.575 | 1.575 | 9,214 |
| 2024-03-22 | 1.600 | 1.695 | 1.600 | 1.615 | 1.615 | 1,827 |
| 2024-03-21 | 1.695 | 1.695 | 1.600 | 1.600 | 1.600 | 88 |
| 2024-03-20 | 1.715 | 1.715 | 1.560 | 1.695 | 1.695 | 3,655 |
| 2024-03-19 | 1.545 | 1.725 | 1.545 | 1.720 | 1.720 | 5,597 |
| 2024-03-18 | 1.680 | 1.750 | 1.515 | 1.735 | 1.735 | 4,224 |
| 2024-03-15 | 1.720 | 1.720 | 1.650 | 1.680 | 1.680 | 928 |
| 2024-03-14 | 1.710 | 1.740 | 1.700 | 1.720 | 1.720 | 1,136 |
| 2024-03-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6,120 |
| 2024-03-12 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 2,376 |
| 2024-03-11 | 1.650 | 1.670 | 1.600 | 1.605 | 1.605 | 3,897 |
| 2024-03-08 | 1.575 | 1.675 | 1.575 | 1.670 | 1.670 | 1,655 |
| 2024-03-07 | 1.555 | 1.675 | 1.555 | 1.575 | 1.575 | 1,549 |
| 2024-03-06 | 1.590 | 1.670 | 1.450 | 1.555 | 1.555 | 3,515 |
| 2024-03-05 | 1.680 | 1.680 | 1.590 | 1.590 | 1.590 | 10,330 |
| 2024-03-04 | 1.680 | 1.680 | 1.590 | 1.680 | 1.680 | 2,190 |
| 2024-03-01 | 1.615 | 1.685 | 1.600 | 1.680 | 1.680 | 27,176 |
| 2024-02-29 | 1.690 | 1.695 | 1.605 | 1.615 | 1.615 | 1,788 |
| 2024-02-28 | 1.700 | 1.700 | 1.620 | 1.695 | 1.695 | 3,174 |
| 2024-02-27 | 1.730 | 1.730 | 1.625 | 1.700 | 1.700 | 997 |
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.