AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 2.000 | 2.020 | 1.920 | 2.020 | 2.020 | 453 |
| 2022-12-15 | 2.000 | 2.000 | 1.910 | 2.000 | 2.000 | 1,249 |
| 2022-12-14 | 2.030 | 2.030 | 1.880 | 2.000 | 2.000 | 8,538 |
| 2022-12-13 | 2.020 | 2.050 | 1.920 | 2.030 | 2.030 | 4,367 |
| 2022-12-12 | 1.995 | 2.050 | 1.900 | 2.020 | 2.020 | 8,971 |
| 2022-12-09 | 1.880 | 1.995 | 1.880 | 1.995 | 1.995 | 1,957 |
| 2022-12-08 | 1.995 | 1.995 | 1.865 | 1.880 | 1.880 | 1,475 |
| 2022-12-07 | 1.950 | 1.995 | 1.950 | 1.995 | 1.995 | 510 |
| 2022-12-06 | 1.840 | 2.000 | 1.840 | 1.950 | 1.950 | 6,265 |
| 2022-12-05 | 2.000 | 2.000 | 1.900 | 1.990 | 1.990 | 3,605 |
| 2022-12-02 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 9,134 |
| 2022-12-01 | 2.000 | 2.000 | 1.900 | 1.910 | 1.910 | 3,936 |
| 2022-11-30 | 2.000 | 2.060 | 1.880 | 1.950 | 1.950 | 3,827 |
| 2022-11-29 | 1.970 | 2.000 | 1.850 | 2.000 | 2.000 | 1,430 |
| 2022-11-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,126 |
| 2022-11-25 | 2.050 | 2.050 | 1.850 | 2.000 | 2.000 | 7,602 |
| 2022-11-24 | 2.000 | 2.070 | 2.000 | 2.000 | 2.000 | 5,487 |
| 2022-11-23 | 1.860 | 2.000 | 1.850 | 2.000 | 2.000 | 9,887 |
| 2022-11-22 | 1.900 | 1.990 | 1.860 | 1.860 | 1.860 | 382 |
| 2022-11-21 | 1.990 | 1.990 | 1.850 | 1.900 | 1.900 | 715 |
| 2022-11-18 | 2.000 | 2.000 | 1.860 | 1.990 | 1.990 | 1,076 |
| 2022-11-17 | 1.850 | 2.000 | 1.840 | 2.000 | 2.000 | 1,058 |
| 2022-11-16 | 1.840 | 2.000 | 1.840 | 1.850 | 1.850 | 1,584 |
| 2022-11-15 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 3,420 |
| 2022-11-14 | 1.910 | 2.140 | 1.900 | 1.900 | 1.900 | 28,330 |
| 2022-11-11 | 1.890 | 1.970 | 1.890 | 1.900 | 1.900 | 1,528 |
| 2022-11-10 | 1.970 | 1.990 | 1.970 | 1.975 | 1.975 | 1,481 |
| 2022-11-09 | 1.890 | 1.990 | 1.890 | 1.970 | 1.970 | 2,511 |
| 2022-11-08 | 1.985 | 1.985 | 1.865 | 1.890 | 1.890 | 8,018 |
| 2022-11-07 | 1.870 | 1.995 | 1.810 | 1.990 | 1.990 | 9,950 |
| 2022-11-04 | 1.980 | 2.000 | 1.870 | 2.000 | 2.000 | 12,128 |
| 2022-11-03 | 1.935 | 1.975 | 1.830 | 1.830 | 1.830 | 1,946 |
| 2022-11-02 | 1.860 | 1.975 | 1.850 | 1.935 | 1.935 | 12,698 |
| 2022-11-01 | 1.825 | 1.860 | 1.825 | 1.860 | 1.860 | 1,124 |
| 2022-10-31 | 1.975 | 1.975 | 1.825 | 1.860 | 1.860 | 3,042 |
| 2022-10-28 | 1.975 | 1.975 | 1.835 | 1.975 | 1.975 | 750 |
| 2022-10-27 | 1.850 | 1.975 | 1.850 | 1.975 | 1.975 | 3,689 |
| 2022-10-26 | 1.970 | 1.975 | 1.850 | 1.850 | 1.850 | 1,300 |
| 2022-10-25 | 1.910 | 1.970 | 1.910 | 1.970 | 1.970 | 574 |
| 2022-10-24 | 1.960 | 1.975 | 1.870 | 1.975 | 1.975 | 3,149 |
| 2022-10-21 | 1.955 | 1.960 | 1.955 | 1.960 | 1.960 | 549 |
| 2022-10-20 | 1.810 | 1.960 | 1.810 | 1.955 | 1.955 | 1,923 |
| 2022-10-19 | 1.955 | 1.955 | 1.950 | 1.955 | 1.955 | 1,349 |
| 2022-10-18 | 1.965 | 1.970 | 1.805 | 1.970 | 1.970 | 904 |
| 2022-10-17 | 1.850 | 1.965 | 1.850 | 1.965 | 1.965 | 686 |
| 2022-10-14 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 145 |
| 2022-10-13 | 1.970 | 1.970 | 1.820 | 1.940 | 1.940 | 1,936 |
| 2022-10-12 | 1.850 | 1.920 | 1.820 | 1.820 | 1.820 | 4,723 |
| 2022-10-11 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 2,121 |
| 2022-10-10 | 1.880 | 1.900 | 1.850 | 1.850 | 1.850 | 3,589 |
| 2022-10-07 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 177 |
| 2022-10-06 | 1.800 | 1.970 | 1.800 | 1.880 | 1.880 | 1,055 |
| 2022-10-05 | 1.875 | 1.970 | 1.875 | 1.970 | 1.970 | 3,978 |
| 2022-10-04 | 1.880 | 1.880 | 1.820 | 1.875 | 1.875 | 4,084 |
| 2022-10-03 | 1.950 | 2.000 | 1.875 | 1.880 | 1.880 | 5,952 |
| 2022-09-30 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 5,620 |
| 2022-09-29 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 157 |
| 2022-09-28 | 1.870 | 1.950 | 1.850 | 1.850 | 1.850 | 475 |
| 2022-09-27 | 1.950 | 1.950 | 1.855 | 1.870 | 1.870 | 881 |
| 2022-09-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 653 |
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.