AIK Fotboll B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	1.630	1.730	1.630	1.730	1.730	5,052
2024-02-23	1.700	1.700	1.620	1.630	1.630	9,015
2024-02-22	1.695	1.700	1.620	1.620	1.620	7,377
2024-02-21	1.695	1.700	1.625	1.625	1.625	5,736
2024-02-20	1.665	1.700	1.605	1.695	1.695	6,972
2024-02-19	1.660	1.700	1.660	1.665	1.665	5,618
2024-02-16	1.610	1.700	1.610	1.640	1.640	4,551
2024-02-15	1.700	1.700	1.595	1.700	1.700	2,092
2024-02-14	1.615	1.700	1.615	1.700	1.700	583
2024-02-13	1.625	1.640	1.575	1.605	1.605	1,196
2024-02-12	1.700	1.700	1.605	1.625	1.625	9,402
2024-02-09	1.620	1.700	1.620	1.700	1.700	233
2024-02-08	1.620	1.670	1.620	1.670	1.670	1,340
2024-02-07	1.650	1.650	1.580	1.645	1.645	4,249
2024-02-06	1.610	1.810	1.585	1.650	1.650	25,607
2024-02-05	1.700	1.800	1.600	1.610	1.610	4,232
2024-02-02	1.790	1.790	1.655	1.700	1.700	2,888
2024-02-01	1.700	1.830	1.700	1.790	1.790	25,475
2024-01-31	1.695	1.790	1.585	1.790	1.790	11,249
2024-01-30	1.755	1.790	1.695	1.695	1.695	50,341
2024-01-29	1.685	1.800	1.575	1.660	1.660	30,253
2024-01-26	1.690	1.700	1.570	1.685	1.685	16,877
2024-01-25	1.795	1.795	1.640	1.690	1.690	5,670
2024-01-24	1.645	1.645	1.560	1.640	1.640	632
2024-01-23	1.650	1.650	1.560	1.645	1.645	1,790
2024-01-22	1.645	1.645	1.555	1.555	1.555	1,236
2024-01-19	1.570	1.690	1.540	1.645	1.645	3,457
2024-01-18	1.695	1.695	1.535	1.570	1.570	1,223
2024-01-17	1.695	1.695	1.525	1.695	1.695	1,062
2024-01-16	1.610	1.695	1.545	1.560	1.560	3,781
2024-01-15	1.700	1.700	1.580	1.590	1.590	8,827
2024-01-12	1.580	1.580	1.540	1.580	1.580	417
2024-01-11	1.700	1.700	1.570	1.580	1.580	3,133
2024-01-10	1.620	1.700	1.550	1.570	1.570	6,477
2024-01-09	1.600	1.600	1.600	1.600	1.600	800
2024-01-08	1.645	1.645	1.465	1.630	1.630	6,040
2024-01-05	1.600	1.640	1.600	1.630	1.630	1,510
2024-01-04	1.550	1.650	1.550	1.600	1.600	439
2024-01-03	1.460	1.650	1.460	1.500	1.500	316
2024-01-02	1.500	1.695	1.410	1.445	1.445	10,450
2023-12-29	1.540	1.600	1.540	1.600	1.600	19,777
2023-12-28	1.595	1.595	1.480	1.510	1.510	9,878
2023-12-27	1.560	1.595	1.560	1.595	1.595	4,013
2023-12-22	1.500	1.560	1.450	1.560	1.560	43,339
2023-12-21	1.560	1.560	1.440	1.450	1.450	36,557
2023-12-20	1.500	1.500	1.500	1.500	1.500	31,532
2023-12-19	1.570	1.570	1.400	1.500	1.500	81,518
2023-12-18	1.570	1.570	1.550	1.570	1.570	10,591
2023-12-15	1.570	1.570	1.500	1.570	1.570	13,454
2023-12-14	1.570	1.570	1.510	1.570	1.570	17,423
2023-12-13	1.540	1.580	1.540	1.570	1.570	3,214
2023-12-12	1.570	1.595	1.540	1.540	1.540	6,174
2023-12-11	1.615	1.615	1.540	1.595	1.595	21,015
2023-12-08	1.615	1.615	1.570	1.615	1.615	4,444
2023-12-07	1.570	1.615	1.560	1.615	1.615	1,284
2023-12-06	1.550	1.620	1.550	1.570	1.570	4,913
2023-12-05	1.675	1.675	1.505	1.515	1.515	65,541
2023-12-04	1.530	1.680	1.530	1.675	1.675	3,926
2023-12-01	1.620	1.650	1.620	1.640	1.640	6,459
2023-11-30	1.650	1.700	1.620	1.620	1.620	3,162

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.