AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1.730 | 1.730 | 1.620 | 1.630 | 1.630 | 6,041 |
| 2023-11-28 | 1.740 | 1.740 | 1.620 | 1.620 | 1.620 | 14,823 |
| 2023-11-27 | 1.750 | 1.750 | 1.665 | 1.740 | 1.740 | 2,943 |
| 2023-11-24 | 1.740 | 1.740 | 1.735 | 1.735 | 1.735 | 679 |
| 2023-11-23 | 1.725 | 1.740 | 1.660 | 1.740 | 1.740 | 10,665 |
| 2023-11-22 | 1.740 | 1.740 | 1.645 | 1.650 | 1.650 | 3,192 |
| 2023-11-21 | 1.620 | 1.745 | 1.620 | 1.735 | 1.735 | 3,032 |
| 2023-11-20 | 1.670 | 1.750 | 1.630 | 1.730 | 1.730 | 2,638 |
| 2023-11-17 | 1.750 | 1.750 | 1.645 | 1.670 | 1.670 | 2,579 |
| 2023-11-16 | 1.750 | 1.750 | 1.620 | 1.730 | 1.730 | 4,122 |
| 2023-11-15 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 3,878 |
| 2023-11-14 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 476 |
| 2023-11-13 | 1.745 | 1.750 | 1.660 | 1.710 | 1.710 | 4,898 |
| 2023-11-10 | 1.685 | 1.770 | 1.685 | 1.750 | 1.750 | 3,325 |
| 2023-11-09 | 1.685 | 1.710 | 1.685 | 1.685 | 1.685 | 496 |
| 2023-11-08 | 1.750 | 1.775 | 1.650 | 1.710 | 1.710 | 19,714 |
| 2023-11-07 | 1.660 | 1.790 | 1.660 | 1.750 | 1.750 | 1,507 |
| 2023-11-06 | 1.700 | 1.780 | 1.650 | 1.660 | 1.660 | 6,069 |
| 2023-11-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 695 |
| 2023-11-02 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,331 |
| 2023-11-01 | 1.615 | 1.700 | 1.600 | 1.650 | 1.650 | 557 |
| 2023-10-31 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 65 |
| 2023-10-30 | 1.620 | 1.675 | 1.615 | 1.620 | 1.620 | 7,844 |
| 2023-10-27 | 1.615 | 1.775 | 1.615 | 1.620 | 1.620 | 4,445 |
| 2023-10-26 | 1.690 | 1.690 | 1.605 | 1.615 | 1.615 | 18,111 |
| 2023-10-25 | 1.775 | 1.775 | 1.435 | 1.690 | 1.690 | 13,328 |
| 2023-10-24 | 1.760 | 1.760 | 1.565 | 1.630 | 1.630 | 5,164 |
| 2023-10-23 | 1.625 | 1.760 | 1.620 | 1.760 | 1.760 | 5,966 |
| 2023-10-20 | 1.775 | 1.775 | 1.625 | 1.625 | 1.625 | 3,133 |
| 2023-10-19 | 1.610 | 1.780 | 1.610 | 1.610 | 1.610 | 9,562 |
| 2023-10-18 | 1.600 | 1.750 | 1.600 | 1.600 | 1.600 | 7,201 |
| 2023-10-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,866 |
| 2023-10-16 | 1.700 | 1.700 | 1.530 | 1.600 | 1.600 | 3,748 |
| 2023-10-13 | 1.650 | 1.790 | 1.515 | 1.700 | 1.700 | 8,436 |
| 2023-10-12 | 1.700 | 1.775 | 1.650 | 1.650 | 1.650 | 15,147 |
| 2023-10-11 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 3,254 |
| 2023-10-10 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 344 |
| 2023-10-09 | 1.700 | 1.700 | 1.575 | 1.575 | 1.575 | 267 |
| 2023-10-06 | 1.770 | 1.770 | 1.515 | 1.700 | 1.700 | 1,984 |
| 2023-10-05 | 1.700 | 1.810 | 1.540 | 1.760 | 1.760 | 3,647 |
| 2023-10-04 | 1.700 | 1.700 | 1.540 | 1.700 | 1.700 | 1,598 |
| 2023-10-03 | 1.640 | 1.640 | 1.435 | 1.585 | 1.585 | 17,878 |
| 2023-10-02 | 1.640 | 1.800 | 1.640 | 1.640 | 1.640 | 11,755 |
| 2023-09-29 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 560 |
| 2023-09-28 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 368 |
| 2023-09-27 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 7,064 |
| 2023-09-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 835 |
| 2023-09-25 | 1.620 | 1.690 | 1.620 | 1.650 | 1.650 | 4,249 |
| 2023-09-22 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 6,915 |
| 2023-09-21 | 1.690 | 1.690 | 1.605 | 1.605 | 1.605 | 1,024 |
| 2023-09-20 | 1.695 | 1.695 | 1.625 | 1.695 | 1.695 | 2,241 |
| 2023-09-19 | 1.670 | 1.695 | 1.670 | 1.695 | 1.695 | 1,105 |
| 2023-09-18 | 1.695 | 1.695 | 1.625 | 1.625 | 1.625 | 5,467 |
| 2023-09-15 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 346 |
| 2023-09-14 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 280 |
| 2023-09-13 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 872 |
| 2023-09-12 | 1.690 | 1.690 | 1.615 | 1.625 | 1.625 | 1,109 |
| 2023-09-11 | 1.690 | 1.690 | 1.625 | 1.690 | 1.690 | 1,693 |
| 2023-09-08 | 1.705 | 1.705 | 1.690 | 1.690 | 1.690 | 691 |
| 2023-09-07 | 1.695 | 1.695 | 1.655 | 1.655 | 1.655 | 1,506 |
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.