AIK Fotboll B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	1.840	1.965	1.840	1.955	1.955	2,465
2022-06-30	1.985	1.985	1.830	1.840	1.840	2,117
2022-06-29	1.920	1.920	1.910	1.910	1.910	81
2022-06-28	1.990	1.990	1.830	1.920	1.920	1,111
2022-06-27	1.915	1.915	1.830	1.915	1.915	1,836
2022-06-23	1.825	1.915	1.825	1.915	1.915	1,402
2022-06-22	1.825	1.905	1.825	1.825	1.825	3,516
2022-06-21	1.910	1.910	1.825	1.900	1.900	1,619
2022-06-20	1.830	1.910	1.825	1.825	1.825	5,361
2022-06-17	1.850	1.910	1.825	1.825	1.825	15,464
2022-06-16	1.850	1.910	1.850	1.850	1.850	5,084
2022-06-15	1.850	1.900	1.850	1.850	1.850	3,635
2022-06-14	1.850	1.850	1.850	1.850	1.850	310
2022-06-13	1.895	1.940	1.850	1.850	1.850	2,256
2022-06-10	1.860	1.895	1.860	1.895	1.895	3,490
2022-06-09	1.925	1.925	1.850	1.850	1.850	1,003
2022-06-08	1.850	1.930	1.850	1.930	1.930	2,456
2022-06-07	1.910	1.910	1.840	1.850	1.850	5,725
2022-06-03	1.950	1.950	1.840	1.860	1.860	1,976
2022-06-02	1.865	2.000	1.830	1.950	1.950	5,420
2022-06-01	1.950	1.950	1.865	1.865	1.865	320
2022-05-31	1.860	1.960	1.860	1.865	1.865	4,275
2022-05-30	1.975	1.975	1.860	1.860	1.860	3,194
2022-05-27	1.965	1.975	1.860	1.975	1.975	4,198
2022-05-25	1.980	1.980	1.825	1.980	1.980	7,864
2022-05-24	1.985	1.985	1.985	1.985	1.985	1,107
2022-05-23	1.835	1.990	1.835	1.850	1.850	3,334
2022-05-20	1.935	1.990	1.825	1.835	1.835	5,801
2022-05-19	1.935	1.935	1.935	1.935	1.935	1,060
2022-05-18	1.935	1.935	1.820	1.935	1.935	2,608
2022-05-17	1.800	1.940	1.800	1.935	1.935	541
2022-05-16	1.905	1.940	1.800	1.800	1.800	9,871
2022-05-13	1.980	1.980	1.900	1.905	1.905	4,958
2022-05-12	1.990	1.990	1.815	1.980	1.980	2,838
2022-05-11	1.985	1.985	1.790	1.790	1.790	12,347
2022-05-10	1.870	2.050	1.800	1.990	1.990	48,589
2022-05-09	1.990	2.050	1.870	1.870	1.870	12,659
2022-05-06	2.000	2.000	1.980	1.980	1.980	746
2022-05-05	1.980	1.980	1.835	1.980	1.980	6,102
2022-05-04	1.905	1.980	1.905	1.980	1.980	669
2022-05-03	1.990	1.990	1.890	1.905	1.905	1,462
2022-05-02	2.000	2.000	1.890	2.000	2.000	2,549
2022-04-29	1.875	2.000	1.875	2.000	2.000	810
2022-04-28	2.000	2.000	1.855	2.000	2.000	3,994
2022-04-27	2.000	2.050	2.000	2.010	2.010	949
2022-04-26	1.910	2.060	1.880	1.910	1.910	13,816
2022-04-25	2.000	2.000	1.900	1.900	1.900	3,397
2022-04-22	2.050	2.050	1.900	1.950	1.950	358
2022-04-21	1.850	2.020	1.850	2.000	2.000	3,556
2022-04-20	1.940	2.060	1.610	1.850	1.850	28,580
2022-04-19	1.940	2.050	1.935	1.935	1.935	8,048
2022-04-14	1.950	1.950	1.925	1.930	1.930	1,417
2022-04-13	1.910	1.950	1.910	1.950	1.950	1,044
2022-04-12	2.040	2.040	1.880	1.900	1.900	5,720
2022-04-11	2.000	2.040	1.925	2.000	2.000	5,217
2022-04-08	1.860	2.060	1.860	1.920	1.920	24,623
2022-04-07	2.110	2.110	1.815	1.815	1.815	103,213
2022-04-06	2.090	2.120	1.990	2.120	2.120	9,646
2022-04-05	2.100	2.120	1.940	2.090	2.090	17,003
2022-04-04	2.110	2.110	1.945	2.100	2.100	3,468

← NewerPage 19 of 21 · 1,255 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.