AIK Fotboll B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.750	1.790	1.625	1.790	1.790	14,576
2023-06-12	1.700	1.795	1.700	1.700	1.700	9,232
2023-06-09	1.840	1.840	1.655	1.700	1.700	4,860
2023-06-08	1.750	1.950	1.650	1.840	1.840	93,154
2023-06-07	1.750	1.750	1.660	1.750	1.750	15,135
2023-06-05	1.770	1.845	1.650	1.750	1.750	55,125
2023-06-02	1.660	1.690	1.565	1.690	1.690	3,388
2023-06-01	1.540	1.660	1.540	1.660	1.660	2,648
2023-05-31	1.640	1.660	1.595	1.660	1.660	64,309
2023-05-30	1.600	1.640	1.600	1.640	1.640	1,128
2023-05-29	1.650	1.650	1.500	1.645	1.645	54,087
2023-05-26	1.655	1.655	1.655	1.655	1.655	1,095
2023-05-25	1.680	1.680	1.515	1.665	1.665	12,583
2023-05-24	1.665	1.680	1.665	1.665	1.665	946
2023-05-23	1.680	1.680	1.515	1.665	1.665	3,749
2023-05-22	1.670	1.685	1.620	1.680	1.680	7,589
2023-05-19	1.670	1.670	1.670	1.670	1.670	417
2023-05-17	1.620	1.620	1.620	1.620	1.620	1,600
2023-05-16	1.670	1.670	1.620	1.620	1.620	2,184
2023-05-15	1.620	1.670	1.620	1.665	1.665	906
2023-05-12	1.680	1.680	1.620	1.620	1.620	10,138
2023-05-11	1.630	1.680	1.630	1.680	1.680	2,927
2023-05-10	1.620	1.680	1.620	1.630	1.630	51,568
2023-05-09	1.620	1.640	1.620	1.620	1.620	8,257
2023-05-08	1.620	1.680	1.620	1.670	1.670	2,491
2023-05-05	1.680	1.680	1.610	1.680	1.680	1,534
2023-05-04	1.680	1.680	1.615	1.620	1.620	990
2023-05-03	1.675	1.680	1.610	1.680	1.680	3,233
2023-05-02	1.680	1.680	1.675	1.675	1.675	1,714
2023-04-28	1.705	1.705	1.600	1.680	1.680	2,856
2023-04-27	1.715	1.715	1.610	1.610	1.610	3,063
2023-04-26	1.600	1.715	1.505	1.715	1.715	38,812
2023-04-25	1.685	1.685	1.635	1.670	1.670	5,614
2023-04-24	1.640	1.690	1.640	1.685	1.685	3,752
2023-04-21	1.640	1.690	1.635	1.640	1.640	3,048
2023-04-20	1.640	1.695	1.640	1.640	1.640	5,629
2023-04-19	1.695	1.695	1.695	1.695	1.695	287
2023-04-18	1.640	1.695	1.640	1.695	1.695	141
2023-04-17	1.700	1.700	1.635	1.635	1.635	3,920
2023-04-14	1.695	1.695	1.635	1.695	1.695	35,335
2023-04-13	1.690	1.695	1.635	1.695	1.695	8,597
2023-04-12	1.710	1.710	1.635	1.695	1.695	10,310
2023-04-11	1.700	1.730	1.620	1.715	1.715	38,888
2023-04-06	1.700	1.700	1.620	1.700	1.700	1,973
2023-04-05	1.705	1.705	1.620	1.700	1.700	9,916
2023-04-04	1.650	1.710	1.650	1.710	1.710	6,680
2023-04-03	1.630	1.630	1.600	1.630	1.630	7,081
2023-03-31	1.630	1.725	1.630	1.630	1.630	3,451
2023-03-30	1.630	1.630	1.600	1.630	1.630	4,360
2023-03-29	1.550	1.640	1.545	1.630	1.630	186,364
2023-03-28	1.590	1.590	1.530	1.575	1.575	1,904
2023-03-27	1.640	1.640	1.550	1.550	1.550	31,998
2023-03-24	1.550	1.650	1.550	1.640	1.640	3,924
2023-03-23	1.600	1.690	1.525	1.685	1.685	21,508
2023-03-22	1.550	1.750	1.550	1.600	1.600	265,767
2023-03-21	1.600	1.600	1.520	1.600	1.600	66,125
2023-03-20	1.600	1.600	1.530	1.600	1.600	10,438
2023-03-17	1.650	1.650	1.645	1.645	1.645	2,071
2023-03-16	1.660	1.660	1.650	1.650	1.650	7,484
2023-03-15	1.660	1.670	1.660	1.660	1.660	1,940

← NewerPage 15 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.