AIK Fotboll B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.720	1.720	1.580	1.655	1.655	1,432
2023-09-05	1.600	1.745	1.600	1.725	1.725	2,274
2023-09-04	1.695	1.695	1.600	1.605	1.605	781
2023-09-01	1.700	1.700	1.585	1.695	1.695	1,516
2023-08-31	1.600	1.785	1.600	1.625	1.625	6,498
2023-08-30	1.665	1.795	1.600	1.680	1.680	19,864
2023-08-29	1.670	1.670	1.600	1.670	1.670	1,100
2023-08-28	1.650	1.675	1.575	1.670	1.670	7,365
2023-08-25	1.570	1.675	1.570	1.650	1.650	8,756
2023-08-24	1.570	1.680	1.570	1.680	1.680	187
2023-08-23	1.570	1.685	1.570	1.685	1.685	1,740
2023-08-22	1.760	1.760	1.570	1.685	1.685	3,282
2023-08-21	1.755	1.815	1.755	1.790	1.790	3,099
2023-08-18	1.760	1.760	1.585	1.755	1.755	2,736
2023-08-17	1.785	1.785	1.770	1.770	1.770	148
2023-08-16	1.700	1.790	1.690	1.785	1.785	225
2023-08-15	1.700	1.700	1.575	1.690	1.690	3,855
2023-08-14	1.650	1.840	1.650	1.655	1.655	9,029
2023-08-11	1.640	1.840	1.640	1.650	1.650	7,040
2023-08-10	1.645	1.645	1.570	1.640	1.640	13,002
2023-08-09	1.600	1.645	1.600	1.645	1.645	4,845
2023-08-08	1.560	1.600	1.550	1.600	1.600	6,376
2023-08-07	1.565	1.600	1.540	1.545	1.545	6,887
2023-08-04	1.535	1.720	1.535	1.650	1.650	4,438
2023-08-03	1.600	1.690	1.600	1.610	1.610	2,814
2023-08-02	1.750	1.750	1.570	1.600	1.600	43,079
2023-08-01	1.745	1.745	1.605	1.650	1.650	17,049
2023-07-31	1.750	1.750	1.585	1.745	1.745	8,104
2023-07-28	1.745	1.750	1.655	1.750	1.750	3,456
2023-07-27	1.850	1.850	1.655	1.680	1.680	15,667
2023-07-26	1.695	1.695	1.660	1.660	1.660	1,966
2023-07-25	1.900	1.900	1.695	1.695	1.695	1,697
2023-07-24	1.735	1.735	1.655	1.700	1.700	15,894
2023-07-21	1.735	1.765	1.735	1.735	1.735	14,252
2023-07-20	1.735	1.735	1.600	1.735	1.735	601
2023-07-19	1.745	1.745	1.625	1.735	1.735	1,171
2023-07-18	1.625	1.745	1.625	1.625	1.625	1,227
2023-07-17	1.700	1.700	1.605	1.605	1.605	2,132
2023-07-14	1.700	1.700	1.660	1.700	1.700	4,232
2023-07-13	1.700	1.700	1.650	1.650	1.650	10,981
2023-07-12	1.700	1.700	1.700	1.700	1.700	110
2023-07-11	1.735	1.735	1.730	1.730	1.730	1,015
2023-07-10	1.780	1.780	1.700	1.780	1.780	2,713
2023-07-07	1.780	1.780	1.700	1.700	1.700	4,620
2023-07-06	1.780	1.780	1.750	1.750	1.750	2,575
2023-07-05	1.775	1.780	1.700	1.700	1.700	2,476
2023-07-04	1.750	1.780	1.750	1.775	1.775	13,444
2023-07-03	1.780	1.780	1.750	1.750	1.750	3,661
2023-06-30	1.750	1.780	1.750	1.780	1.780	8,728
2023-06-29	1.800	1.800	1.650	1.750	1.750	10,112
2023-06-28	1.750	1.750	1.650	1.750	1.750	2,288
2023-06-27	1.640	1.790	1.640	1.750	1.750	537
2023-06-26	1.630	1.790	1.630	1.640	1.640	740
2023-06-22	1.700	1.700	1.630	1.630	1.630	3,632
2023-06-21	1.770	1.815	1.700	1.790	1.790	10,167
2023-06-20	1.750	1.825	1.750	1.770	1.770	26,054
2023-06-19	1.790	1.850	1.705	1.715	1.715	6,961
2023-06-16	1.710	1.790	1.700	1.790	1.790	2,707
2023-06-15	1.790	1.790	1.655	1.790	1.790	3,589
2023-06-14	1.790	1.790	1.640	1.790	1.790	6,204

← NewerPage 14 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.