AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 2.000 | 2.000 | 1.875 | 1.950 | 1.950 | 21,953 |
| 2022-01-05 | 2.080 | 2.080 | 2.000 | 2.050 | 2.050 | 653 |
| 2022-01-04 | 2.090 | 2.090 | 1.920 | 2.080 | 2.080 | 12,831 |
| 2022-01-03 | 2.100 | 2.100 | 1.920 | 2.090 | 2.090 | 22,477 |
| 2021-12-30 | 2.090 | 2.090 | 1.915 | 2.070 | 2.070 | 12,628 |
| 2021-12-29 | 1.950 | 1.950 | 1.915 | 1.950 | 1.950 | 1,156 |
| 2021-12-28 | 1.850 | 1.950 | 1.825 | 1.950 | 1.950 | 83,294 |
| 2021-12-27 | 1.900 | 2.000 | 1.850 | 1.850 | 1.850 | 15,090 |
| 2021-12-23 | 1.900 | 1.900 | 1.840 | 1.900 | 1.900 | 13,952 |
| 2021-12-22 | 1.890 | 1.900 | 1.820 | 1.900 | 1.900 | 7,727 |
| 2021-12-21 | 1.820 | 1.890 | 1.820 | 1.820 | 1.820 | 2,279 |
| 2021-12-20 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 11,858 |
| 2021-12-17 | 1.895 | 1.895 | 1.825 | 1.890 | 1.890 | 8,196 |
| 2021-12-16 | 1.900 | 1.900 | 1.825 | 1.895 | 1.895 | 3,320 |
| 2021-12-15 | 1.900 | 1.900 | 1.825 | 1.900 | 1.900 | 6,225 |
| 2021-12-14 | 1.900 | 1.900 | 1.825 | 1.900 | 1.900 | 1,361 |
| 2021-12-13 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 5,446 |
| 2021-12-10 | 1.800 | 1.975 | 1.800 | 1.810 | 1.810 | 41,628 |
| 2021-12-09 | 1.980 | 1.980 | 1.890 | 1.905 | 1.905 | 43,223 |
| 2021-12-08 | 1.960 | 2.100 | 1.960 | 1.980 | 1.980 | 16,379 |
| 2021-12-07 | 1.905 | 1.990 | 1.905 | 1.960 | 1.960 | 8,281 |
| 2021-12-06 | 2.000 | 2.160 | 1.895 | 1.930 | 1.930 | 14,874 |
| 2021-12-03 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 22,853 |
| 2021-12-02 | 2.080 | 2.100 | 2.080 | 2.080 | 2.080 | 1,876 |
| 2021-12-01 | 2.080 | 2.210 | 1.830 | 2.080 | 2.080 | 13,031 |
| 2021-11-30 | 1.970 | 2.200 | 1.970 | 2.090 | 2.090 | 22,271 |
| 2021-11-29 | 1.980 | 1.980 | 1.785 | 1.970 | 1.970 | 4,874 |
| 2021-11-26 | 1.880 | 2.150 | 1.800 | 1.980 | 1.980 | 17,423 |
| 2021-11-25 | 2.060 | 2.060 | 1.880 | 1.880 | 1.880 | 4,498 |
| 2021-11-24 | 1.925 | 2.070 | 1.925 | 2.000 | 2.000 | 9,979 |
| 2021-11-23 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 1,400 |
| 2021-11-22 | 1.970 | 2.040 | 1.950 | 1.950 | 1.950 | 30,731 |
| 2021-11-19 | 1.985 | 1.985 | 1.920 | 1.970 | 1.970 | 1,043 |
| 2021-11-18 | 1.985 | 2.030 | 1.985 | 1.985 | 1.985 | 3,364 |
| 2021-11-17 | 2.000 | 2.000 | 1.870 | 1.900 | 1.900 | 23,793 |
| 2021-11-16 | 1.900 | 2.070 | 1.830 | 2.000 | 2.000 | 7,180 |
| 2021-11-15 | 1.900 | 1.910 | 1.840 | 1.900 | 1.900 | 34,698 |
| 2021-11-12 | 2.050 | 2.050 | 1.840 | 1.900 | 1.900 | 4,763 |
| 2021-11-11 | 1.825 | 2.060 | 1.825 | 2.050 | 2.050 | 41,137 |
| 2021-11-10 | 1.940 | 1.940 | 1.820 | 1.825 | 1.825 | 5,305 |
| 2021-11-09 | 1.830 | 1.940 | 1.800 | 1.940 | 1.940 | 21,170 |
| 2021-11-08 | 1.790 | 1.880 | 1.790 | 1.830 | 1.830 | 2,392 |
| 2021-11-05 | 1.850 | 1.950 | 1.790 | 1.790 | 1.790 | 30,109 |
| 2021-11-04 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 7,150 |
| 2021-11-03 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 3,325 |
| 2021-11-02 | 1.895 | 1.895 | 1.800 | 1.850 | 1.850 | 14,530 |
| 2021-11-01 | 1.930 | 1.930 | 1.850 | 1.920 | 1.920 | 5,871 |
| 2021-10-29 | 1.800 | 1.935 | 1.790 | 1.930 | 1.930 | 8,922 |
| 2021-10-28 | 1.950 | 1.950 | 1.740 | 1.740 | 1.740 | 31,845 |
| 2021-10-27 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 4,003 |
| 2021-10-26 | 1.910 | 1.910 | 1.810 | 1.900 | 1.900 | 1,948 |
| 2021-10-25 | 1.910 | 1.910 | 1.790 | 1.910 | 1.910 | 2,052 |
| 2021-10-22 | 1.950 | 1.970 | 1.900 | 1.910 | 1.910 | 3,646 |
| 2021-10-21 | 1.980 | 1.980 | 1.905 | 1.905 | 1.905 | 4,057 |
← NewerPage 21 of 21 · 1,254 trading days
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.