AIK Fotboll B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.660	1.700	1.660	1.660	1.660	1,859
2023-03-13	1.710	1.710	1.660	1.680	1.680	5,460
2023-03-10	1.685	1.700	1.685	1.700	1.700	2,706
2023-03-09	1.650	1.700	1.650	1.650	1.650	559
2023-03-08	1.610	1.700	1.610	1.650	1.650	22,116
2023-03-07	1.670	1.700	1.610	1.610	1.610	25,941
2023-03-06	1.830	1.830	1.655	1.670	1.670	25,476
2023-03-03	1.840	1.840	1.700	1.830	1.830	2,446
2023-03-02	1.750	1.845	1.750	1.845	1.845	4,543
2023-03-01	1.750	1.775	1.700	1.750	1.750	3,531
2023-02-28	1.720	1.770	1.720	1.750	1.750	2,123
2023-02-27	1.780	1.780	1.700	1.700	1.700	25,462
2023-02-24	1.745	1.745	1.700	1.735	1.735	8,619
2023-02-23	1.615	1.750	1.590	1.750	1.750	27,160
2023-02-22	1.625	1.630	1.570	1.570	1.570	21,070
2023-02-21	1.590	1.600	1.580	1.600	1.600	17,258
2023-02-20	1.695	1.695	1.515	1.580	1.580	62,719
2023-02-17	1.790	1.795	1.400	1.700	1.700	97,264
2023-02-16	1.885	1.885	1.140	1.745	1.745	287,979
2023-02-15	1.690	1.850	1.615	1.835	1.835	154,055
2023-02-14	1.865	1.865	1.660	1.685	1.685	7,271
2023-02-13	1.700	1.700	1.635	1.635	1.635	108,980
2023-02-10	1.865	1.865	1.700	1.700	1.700	17,219
2023-02-09	1.850	1.850	1.725	1.750	1.750	39,053
2023-02-08	1.750	1.870	1.685	1.850	1.850	87,261
2023-02-07	1.840	1.840	1.700	1.705	1.705	142,110
2023-02-06	1.925	1.925	1.840	1.840	1.840	69,069
2023-02-03	1.900	2.020	1.790	1.925	1.925	222,228
2023-02-02	2.000	2.100	1.890	1.895	1.895	73,692
2023-02-01	2.060	2.150	1.950	1.990	1.990	102,727
2023-01-31	2.150	2.200	2.060	2.060	2.060	47,120
2023-01-30	2.190	2.200	2.050	2.150	2.150	21,213
2023-01-27	2.250	2.250	2.030	2.180	2.180	3,375
2023-01-26	2.250	2.250	2.220	2.220	2.220	4,034
2023-01-25	2.250	2.250	2.030	2.220	2.220	4,662
2023-01-24	2.180	2.250	1.950	2.250	2.250	4,846
2023-01-23	2.110	2.170	2.110	2.170	2.170	7,205
2023-01-20	2.110	2.110	1.980	2.110	2.110	959
2023-01-19	2.110	2.130	1.975	2.110	2.110	691
2023-01-18	2.090	2.300	2.000	2.110	2.110	33,636
2023-01-17	2.000	2.060	2.000	2.060	2.060	820
2023-01-16	2.090	2.090	1.950	2.000	2.000	7,601
2023-01-13	2.100	2.100	1.950	2.030	2.030	55,480
2023-01-12	2.050	2.100	1.930	2.040	2.040	3,034
2023-01-11	1.950	2.090	1.900	2.050	2.050	18,927
2023-01-10	2.050	2.050	1.920	1.925	1.925	16,994
2023-01-09	2.040	2.050	1.885	2.050	2.050	5,856
2023-01-05	2.040	2.050	2.040	2.040	2.040	1,236
2023-01-04	2.040	2.040	2.000	2.040	2.040	3,873
2023-01-03	1.990	2.000	1.890	2.000	2.000	7,384
2023-01-02	1.835	1.990	1.835	1.990	1.990	9,887
2022-12-30	1.825	1.990	1.825	1.990	1.990	437
2022-12-29	1.885	2.000	1.885	1.895	1.895	4,849
2022-12-28	2.000	2.000	1.885	1.885	1.885	315
2022-12-27	1.880	2.010	1.880	2.010	2.010	7,440
2022-12-23	1.895	2.010	1.880	1.880	1.880	4,531
2022-12-22	1.895	1.895	1.895	1.895	1.895	3,711
2022-12-21	1.920	2.010	1.890	1.890	1.890	5,047
2022-12-20	2.010	2.010	1.900	1.920	1.920	4,114
2022-12-19	2.020	2.020	1.885	2.010	2.010	537

← NewerPage 16 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.