AIK Fotboll B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.850	1.950	1.850	1.850	1.850	2,863
2022-09-22	1.920	1.950	1.900	1.950	1.950	1,200
2022-09-21	1.920	1.920	1.900	1.900	1.900	485
2022-09-19	1.900	1.950	1.900	1.910	1.910	2,612
2022-09-16	1.960	2.000	1.900	1.900	1.900	5,068
2022-09-15	1.960	2.070	1.960	1.960	1.960	3,221
2022-09-14	1.930	1.930	1.925	1.925	1.925	1,365
2022-09-13	2.000	2.000	1.905	1.925	1.925	3,620
2022-09-12	2.020	2.020	2.000	2.000	2.000	6,197
2022-09-09	2.010	2.080	2.010	2.020	2.020	11,467
2022-09-08	2.010	2.030	2.010	2.010	2.010	1,130
2022-09-07	2.120	2.120	2.010	2.010	2.010	3,813
2022-09-06	2.010	2.130	2.010	2.130	2.130	186
2022-09-05	2.010	2.010	2.010	2.010	2.010	260
2022-09-02	2.150	2.150	2.010	2.010	2.010	7,607
2022-09-01	2.100	2.160	2.100	2.100	2.100	1,085
2022-08-31	2.100	2.100	2.010	2.100	2.100	2,477
2022-08-30	2.010	2.200	2.010	2.100	2.100	10,297
2022-08-29	2.200	2.250	2.000	2.000	2.000	67,761
2022-08-26	2.080	2.080	1.900	2.000	2.000	36,470
2022-08-25	2.130	2.130	1.910	2.100	2.100	6,135
2022-08-24	2.040	2.130	2.000	2.100	2.100	33,862
2022-08-23	2.050	2.050	1.830	2.040	2.040	2,411
2022-08-22	2.000	2.080	1.820	1.910	1.910	26,032
2022-08-19	1.900	2.000	1.900	2.000	2.000	13,782
2022-08-18	1.920	2.140	1.920	2.020	2.020	5,105
2022-08-17	2.010	2.130	1.960	1.960	1.960	9,421
2022-08-16	2.130	2.130	2.000	2.010	2.010	4,680
2022-08-15	2.070	2.140	1.970	2.130	2.130	8,947
2022-08-12	2.070	2.070	1.950	2.070	2.070	3,823
2022-08-11	1.900	2.020	1.900	2.000	2.000	5,907
2022-08-10	2.040	2.040	1.920	2.020	2.020	1,838
2022-08-09	2.000	2.070	1.920	1.920	1.920	1,734
2022-08-08	2.060	2.110	1.955	2.000	2.000	12,616
2022-08-05	2.060	2.060	1.965	2.060	2.060	1,954
2022-08-04	2.100	2.220	1.950	2.070	2.070	19,310
2022-08-03	2.000	2.220	2.000	2.100	2.100	36,028
2022-08-02	1.985	1.985	1.980	1.980	1.980	1,105
2022-08-01	1.985	1.985	1.980	1.985	1.985	3,730
2022-07-29	1.980	1.985	1.980	1.985	1.985	9,088
2022-07-28	1.945	1.985	1.945	1.985	1.985	27,248
2022-07-27	1.850	1.945	1.850	1.945	1.945	458
2022-07-26	1.885	1.945	1.850	1.945	1.945	4,363
2022-07-25	1.945	1.950	1.855	1.945	1.945	755
2022-07-22	1.950	1.950	1.855	1.945	1.945	205
2022-07-21	1.945	1.950	1.850	1.950	1.950	1,663
2022-07-20	1.945	1.950	1.855	1.905	1.905	26,082
2022-07-19	1.855	1.945	1.855	1.945	1.945	591
2022-07-18	1.940	1.940	1.855	1.900	1.900	1,096
2022-07-15	1.860	1.945	1.850	1.945	1.945	1,262
2022-07-14	1.855	1.940	1.855	1.860	1.860	1,273
2022-07-13	1.945	1.945	1.940	1.940	1.940	118
2022-07-12	1.850	1.940	1.850	1.940	1.940	2,011
2022-07-11	1.945	1.945	1.850	1.850	1.850	3,765
2022-07-08	1.850	1.945	1.850	1.945	1.945	887
2022-07-07	1.940	1.945	1.850	1.850	1.850	2,796
2022-07-06	1.855	1.945	1.850	1.940	1.940	323
2022-07-05	1.945	1.945	1.850	1.850	1.850	603
2022-07-04	1.955	1.955	1.810	1.950	1.950	3,665
2022-07-01	1.840	1.965	1.840	1.955	1.955	2,465

← NewerPage 18 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.