AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 3,500 |
| 2026-04-28 | 1.975 | 1.975 | 1.805 | 1.835 | 1.835 | 11,803 |
| 2026-04-27 | 2.000 | 2.000 | 1.805 | 1.805 | 1.805 | 1,959 |
| 2026-04-24 | 1.765 | 2.120 | 1.765 | 2.000 | 2.000 | 17,019 |
| 2026-04-23 | 1.950 | 2.130 | 1.835 | 1.950 | 1.950 | 28,053 |
| 2026-04-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 409 |
| 2026-04-21 | 1.945 | 1.950 | 1.945 | 1.950 | 1.950 | 9,147 |
| 2026-04-20 | 2.000 | 2.050 | 1.730 | 1.945 | 1.945 | 7,788 |
| 2026-04-17 | 1.940 | 2.050 | 1.930 | 2.000 | 2.000 | 14,619 |
| 2026-04-16 | 1.695 | 1.945 | 1.695 | 1.935 | 1.935 | 12,542 |
| 2026-04-15 | 1.750 | 1.930 | 1.690 | 1.780 | 1.780 | 2,613 |
| 2026-04-14 | 2.000 | 2.040 | 1.750 | 1.895 | 1.895 | 7,757 |
| 2026-04-13 | 1.865 | 2.060 | 1.775 | 1.850 | 1.850 | 21,061 |
| 2026-04-10 | 1.750 | 2.050 | 1.555 | 1.900 | 1.900 | 60,452 |
| 2026-04-09 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 4,438 |
| 2026-04-08 | 2.130 | 2.130 | 1.700 | 1.850 | 1.850 | 18,752 |
| 2026-04-07 | 1.630 | 2.210 | 1.600 | 2.160 | 2.160 | 49,243 |
| 2026-04-02 | 1.530 | 1.645 | 1.520 | 1.630 | 1.630 | 30,795 |
| 2026-04-01 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 2,855 |
| 2026-03-31 | 1.595 | 1.620 | 1.595 | 1.620 | 1.620 | 896 |
| 2026-03-30 | 1.640 | 1.645 | 1.555 | 1.645 | 1.645 | 1,472 |
| 2026-03-27 | 1.625 | 1.660 | 1.525 | 1.525 | 1.525 | 6,911 |
| 2026-03-26 | 1.630 | 1.630 | 1.625 | 1.625 | 1.625 | 75 |
| 2026-03-25 | 1.530 | 1.635 | 1.525 | 1.630 | 1.630 | 1,699 |
| 2026-03-24 | 1.510 | 1.620 | 1.510 | 1.610 | 1.610 | 12,661 |
| 2026-03-23 | 1.630 | 1.640 | 1.500 | 1.510 | 1.510 | 23,528 |
| 2026-03-20 | 1.595 | 1.635 | 1.540 | 1.630 | 1.630 | 4,630 |
| 2026-03-19 | 1.595 | 1.620 | 1.595 | 1.595 | 1.595 | 12,102 |
| 2026-03-18 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 115 |
| 2026-03-17 | 1.525 | 1.620 | 1.525 | 1.540 | 1.540 | 2,722 |
| 2026-03-16 | 1.580 | 1.595 | 1.580 | 1.595 | 1.595 | 2,666 |
| 2026-03-13 | 1.580 | 1.580 | 1.525 | 1.525 | 1.525 | 3,962 |
| 2026-03-12 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 26,097 |
| 2026-03-11 | 1.570 | 1.570 | 1.530 | 1.570 | 1.570 | 1,271 |
| 2026-03-10 | 1.575 | 1.575 | 1.530 | 1.540 | 1.540 | 5,203 |
| 2026-03-09 | 1.530 | 1.585 | 1.530 | 1.575 | 1.575 | 4,239 |
| 2026-03-06 | 1.575 | 1.575 | 1.530 | 1.530 | 1.530 | 1,731 |
| 2026-03-05 | 1.540 | 1.575 | 1.540 | 1.575 | 1.575 | 9,648 |
| 2026-03-04 | 1.520 | 1.590 | 1.520 | 1.525 | 1.525 | 1,154 |
| 2026-03-03 | 1.525 | 1.640 | 1.520 | 1.520 | 1.520 | 29,657 |
| 2026-03-02 | 1.530 | 1.585 | 1.530 | 1.550 | 1.550 | 5,286 |
| 2026-02-27 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 3,554 |
| 2026-02-26 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 3,220 |
| 2026-02-25 | 1.550 | 1.590 | 1.530 | 1.585 | 1.585 | 22,121 |
| 2026-02-24 | 1.520 | 1.565 | 1.520 | 1.565 | 1.565 | 11,104 |
| 2026-02-23 | 1.585 | 1.585 | 1.525 | 1.540 | 1.540 | 6,040 |
| 2026-02-20 | 1.530 | 1.595 | 1.530 | 1.590 | 1.590 | 5,307 |
| 2026-02-19 | 1.690 | 1.690 | 1.520 | 1.530 | 1.530 | 1,535 |
| 2026-02-18 | 1.645 | 1.645 | 1.535 | 1.600 | 1.600 | 7,182 |
| 2026-02-17 | 1.620 | 1.720 | 1.530 | 1.530 | 1.530 | 51,997 |
| 2026-02-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 4,470 |
| 2026-02-13 | 1.520 | 1.620 | 1.520 | 1.530 | 1.530 | 14,746 |
| 2026-02-12 | 1.555 | 1.585 | 1.520 | 1.520 | 1.520 | 29,928 |
| 2026-02-11 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 2,433 |
| 2026-02-10 | 1.590 | 1.630 | 1.525 | 1.585 | 1.585 | 1,251 |
| 2026-02-09 | 1.595 | 1.595 | 1.520 | 1.530 | 1.530 | 19,807 |
| 2026-02-06 | 1.625 | 1.630 | 1.600 | 1.600 | 1.600 | 92 |
| 2026-02-05 | 1.530 | 1.625 | 1.530 | 1.625 | 1.625 | 2,551 |
| 2026-02-04 | 1.525 | 1.545 | 1.525 | 1.545 | 1.545 | 376 |
| 2026-02-03 | 1.670 | 1.670 | 1.530 | 1.635 | 1.635 | 1,160 |
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.