AIK Fotboll B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	2.020	2.150	1.940	2.120	2.120	17,813
2022-03-31	2.000	2.020	2.000	2.020	2.020	4,677
2022-03-30	1.935	2.020	1.935	2.000	2.000	7,290
2022-03-29	2.020	2.020	1.935	1.935	1.935	5,689
2022-03-28	1.950	2.050	1.930	2.030	2.030	11,670
2022-03-25	1.970	2.000	1.930	1.950	1.950	5,449
2022-03-24	1.980	1.980	1.930	1.970	1.970	6,246
2022-03-23	1.910	1.980	1.910	1.980	1.980	12,932
2022-03-22	1.940	2.000	1.940	1.940	1.940	2,293
2022-03-21	1.955	2.090	1.940	1.940	1.940	15,716
2022-03-18	2.090	2.090	1.950	1.955	1.955	2,824
2022-03-17	2.000	2.090	1.980	2.090	2.090	5,869
2022-03-16	2.030	2.090	1.970	1.980	1.980	911
2022-03-15	2.020	2.090	2.020	2.030	2.030	14,903
2022-03-14	1.970	2.020	1.960	2.020	2.020	3,095
2022-03-11	1.950	2.000	1.950	1.960	1.960	1,568
2022-03-10	1.920	2.000	1.920	1.950	1.950	2,747
2022-03-09	1.910	2.030	1.910	1.910	1.910	996
2022-03-08	1.880	1.990	1.880	1.990	1.990	5,930
2022-03-07	1.880	2.080	1.875	1.880	1.880	9,532
2022-03-04	2.010	2.090	1.875	1.880	1.880	18,856
2022-03-03	2.010	2.010	1.920	2.010	2.010	1,726
2022-03-02	2.070	2.070	1.940	2.010	2.010	6,687
2022-03-01	1.990	2.020	1.910	2.020	2.020	19,704
2022-02-28	1.970	2.010	1.970	1.970	1.970	5,855
2022-02-25	1.860	1.970	1.860	1.970	1.970	2,236
2022-02-24	1.880	1.900	1.850	1.860	1.860	28,294
2022-02-23	2.050	2.050	1.900	1.900	1.900	2,245
2022-02-22	2.050	2.050	1.960	2.040	2.040	15,292
2022-02-21	1.960	2.070	1.885	1.960	1.960	8,712
2022-02-18	1.955	2.080	1.955	1.960	1.960	4,653
2022-02-17	1.930	2.080	1.930	1.940	1.940	11,519
2022-02-16	2.000	2.070	1.920	2.020	2.020	3,672
2022-02-15	2.000	2.050	1.900	2.000	2.000	7,032
2022-02-14	1.920	2.020	1.920	2.000	2.000	8,638
2022-02-11	2.050	2.080	1.920	1.920	1.920	2,398
2022-02-10	2.000	2.050	1.955	2.050	2.050	12,772
2022-02-09	1.935	2.050	1.935	2.010	2.010	5,633
2022-02-08	2.000	2.050	2.000	2.050	2.050	17,148
2022-02-07	2.040	2.040	1.935	2.000	2.000	6,521
2022-02-04	2.050	2.050	1.920	1.920	1.920	6,718
2022-02-03	1.985	2.050	1.985	2.050	2.050	11,550
2022-02-02	2.040	2.050	1.980	1.980	1.980	2,214
2022-02-01	2.050	2.060	1.950	2.040	2.040	9,225
2022-01-31	2.000	2.050	1.960	2.050	2.050	6,851
2022-01-28	2.000	2.000	1.980	2.000	2.000	7,206
2022-01-27	2.040	2.040	2.040	2.040	2.040	2,257
2022-01-26	2.050	2.050	1.915	2.040	2.040	11,755
2022-01-25	2.040	2.050	1.890	2.050	2.050	27,983
2022-01-24	1.990	2.040	1.885	2.040	2.040	29,087
2022-01-21	1.990	1.995	1.880	1.880	1.880	4,676
2022-01-20	2.000	2.000	1.890	1.900	1.900	4,168
2022-01-19	2.000	2.000	1.850	2.000	2.000	452
2022-01-18	2.020	2.020	1.875	2.000	2.000	24,570
2022-01-17	2.070	2.070	1.860	2.020	2.020	8,017
2022-01-14	2.000	2.040	1.950	2.040	2.040	3,105
2022-01-13	1.920	2.060	1.910	2.000	2.000	2,434
2022-01-12	2.050	2.050	1.880	1.920	1.920	8,662
2022-01-11	2.070	2.070	1.950	2.050	2.050	11,143
2022-01-10	1.950	2.080	1.885	2.080	2.080	15,912

← NewerPage 20 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.