AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.850 | 1.850 | 1.740 | 1.845 | 1.845 | 2,579 |
| 2026-07-24 | 1.840 | 1.850 | 1.720 | 1.845 | 1.845 | 1,848 |
| 2026-07-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,000 |
| 2026-07-22 | 1.710 | 1.840 | 1.710 | 1.830 | 1.830 | 37,883 |
| 2026-07-21 | 1.800 | 1.810 | 1.700 | 1.810 | 1.810 | 20,018 |
| 2026-07-20 | 1.785 | 1.800 | 1.710 | 1.800 | 1.800 | 5,258 |
| 2026-07-17 | 1.790 | 1.790 | 1.600 | 1.785 | 1.785 | 10,086 |
| 2026-07-16 | 1.840 | 1.840 | 1.750 | 1.795 | 1.795 | 1,929 |
| 2026-07-15 | 1.720 | 1.840 | 1.690 | 1.800 | 1.800 | 1,767 |
| 2026-07-14 | 1.740 | 1.850 | 1.700 | 1.850 | 1.850 | 36,466 |
| 2026-07-13 | 1.800 | 1.880 | 1.740 | 1.850 | 1.850 | 3,944 |
| 2026-07-10 | 1.710 | 1.875 | 1.710 | 1.725 | 1.725 | 8,424 |
| 2026-07-09 | 1.880 | 1.880 | 1.710 | 1.855 | 1.855 | 2,728 |
| 2026-07-08 | 1.910 | 1.960 | 1.705 | 1.705 | 1.705 | 6,192 |
| 2026-07-07 | 1.895 | 1.910 | 1.710 | 1.820 | 1.820 | 10,538 |
| 2026-07-06 | 1.995 | 2.000 | 1.600 | 1.895 | 1.895 | 155,854 |
| 2026-07-03 | 1.955 | 1.955 | 1.600 | 1.900 | 1.900 | 583 |
| 2026-07-02 | 1.870 | 1.995 | 1.750 | 1.800 | 1.800 | 15,316 |
| 2026-07-01 | 1.910 | 1.995 | 1.870 | 1.870 | 1.870 | 3,945 |
| 2026-06-30 | 1.985 | 1.985 | 1.810 | 1.870 | 1.870 | 9,182 |
| 2026-06-29 | 2.000 | 2.000 | 1.820 | 1.985 | 1.985 | 16,062 |
| 2026-06-26 | 2.010 | 2.090 | 1.815 | 2.010 | 2.010 | 7,660 |
| 2026-06-25 | 1.900 | 2.020 | 1.840 | 1.950 | 1.950 | 31,039 |
| 2026-06-24 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 6,340 |
| 2026-06-23 | 2.120 | 2.120 | 1.950 | 2.030 | 2.030 | 2,788 |
| 2026-06-22 | 2.000 | 2.120 | 2.000 | 2.120 | 2.120 | 31,432 |
| 2026-06-18 | 2.200 | 2.250 | 1.950 | 2.050 | 2.050 | 10,106 |
| 2026-06-17 | 2.150 | 2.370 | 2.050 | 2.210 | 2.210 | 35,309 |
| 2026-06-16 | 2.100 | 2.690 | 2.050 | 2.050 | 2.050 | 60,691 |
| 2026-06-15 | 2.050 | 2.790 | 2.050 | 2.100 | 2.100 | 20,421 |
| 2026-06-12 | 2.000 | 2.250 | 2.000 | 2.010 | 2.010 | 20,314 |
| 2026-06-11 | 1.955 | 2.280 | 1.955 | 2.000 | 2.000 | 21,055 |
| 2026-06-10 | 2.260 | 2.350 | 1.950 | 2.290 | 2.290 | 56,010 |
| 2026-06-09 | 2.170 | 2.400 | 2.170 | 2.290 | 2.290 | 45,841 |
| 2026-06-08 | 2.690 | 2.810 | 2.160 | 2.160 | 2.160 | 177,637 |
| 2026-06-05 | 2.720 | 2.880 | 2.500 | 2.510 | 2.510 | 175,383 |
| 2026-06-04 | 2.600 | 2.930 | 2.600 | 2.800 | 2.800 | 134,202 |
| 2026-06-03 | 2.650 | 2.650 | 2.210 | 2.600 | 2.600 | 220,648 |
| 2026-06-02 | 2.280 | 2.750 | 2.000 | 2.350 | 2.350 | 233,352 |
| 2026-06-01 | 2.100 | 2.880 | 2.100 | 2.290 | 2.290 | 205,034 |
| 2026-05-29 | 1.980 | 1.985 | 1.810 | 1.930 | 1.930 | 8,326 |
| 2026-05-28 | 1.995 | 1.995 | 1.795 | 1.955 | 1.955 | 26,177 |
| 2026-05-27 | 1.950 | 1.990 | 1.810 | 1.990 | 1.990 | 27,335 |
| 2026-05-26 | 1.805 | 1.975 | 1.770 | 1.950 | 1.950 | 15,711 |
| 2026-05-25 | 1.850 | 1.990 | 1.805 | 1.880 | 1.880 | 14,745 |
| 2026-05-22 | 1.765 | 1.850 | 1.765 | 1.850 | 1.850 | 1,881 |
| 2026-05-21 | 1.840 | 1.850 | 1.755 | 1.850 | 1.850 | 10,781 |
| 2026-05-20 | 1.750 | 1.850 | 1.750 | 1.770 | 1.770 | 7,010 |
| 2026-05-19 | 1.935 | 1.935 | 1.735 | 1.735 | 1.735 | 20,239 |
| 2026-05-18 | 2.000 | 2.000 | 1.745 | 1.960 | 1.960 | 25,972 |
| 2026-05-15 | 1.910 | 1.915 | 1.900 | 1.900 | 1.900 | 5,433 |
| 2026-05-13 | 1.800 | 1.910 | 1.790 | 1.910 | 1.910 | 2,165 |
| 2026-05-12 | 1.765 | 1.910 | 1.765 | 1.865 | 1.865 | 7,011 |
| 2026-05-11 | 1.900 | 1.975 | 1.775 | 1.895 | 1.895 | 23,104 |
| 2026-05-08 | 1.760 | 1.990 | 1.760 | 1.900 | 1.900 | 382 |
| 2026-05-07 | 1.780 | 1.950 | 1.780 | 1.785 | 1.785 | 13,024 |
| 2026-05-06 | 1.995 | 2.000 | 1.765 | 1.780 | 1.780 | 16,947 |
| 2026-05-05 | 1.855 | 1.995 | 1.755 | 1.995 | 1.995 | 1,919 |
| 2026-05-04 | 1.850 | 2.100 | 1.850 | 1.850 | 1.850 | 17,108 |
| 2026-04-30 | 1.950 | 1.950 | 1.780 | 1.850 | 1.850 | 2,851 |
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.