AIK Fotboll B historical data

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

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

← NewerPage 2 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.