AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.645 | 1.645 | 1.635 | 1.640 | 1.640 | 3,259 |
| 2026-01-30 | 1.600 | 1.675 | 1.600 | 1.645 | 1.645 | 3,875 |
| 2026-01-29 | 1.530 | 1.600 | 1.520 | 1.600 | 1.600 | 9,511 |
| 2026-01-28 | 1.650 | 1.680 | 1.520 | 1.600 | 1.600 | 14,261 |
| 2026-01-27 | 1.725 | 1.725 | 1.535 | 1.535 | 1.535 | 7,901 |
| 2026-01-26 | 1.645 | 1.735 | 1.550 | 1.550 | 1.550 | 8,895 |
| 2026-01-23 | 1.620 | 1.620 | 1.615 | 1.615 | 1.615 | 1,386 |
| 2026-01-22 | 1.575 | 1.615 | 1.530 | 1.615 | 1.615 | 5,000 |
| 2026-01-21 | 1.580 | 1.580 | 1.520 | 1.580 | 1.580 | 644 |
| 2026-01-20 | 1.610 | 1.610 | 1.555 | 1.555 | 1.555 | 888 |
| 2026-01-19 | 1.580 | 1.605 | 1.520 | 1.520 | 1.520 | 5,643 |
| 2026-01-16 | 1.520 | 1.585 | 1.520 | 1.550 | 1.550 | 9,721 |
| 2026-01-15 | 1.520 | 1.595 | 1.520 | 1.550 | 1.550 | 80,316 |
| 2026-01-14 | 1.595 | 1.595 | 1.520 | 1.595 | 1.595 | 1,297 |
| 2026-01-13 | 1.520 | 1.595 | 1.520 | 1.595 | 1.595 | 2,443 |
| 2026-01-12 | 1.540 | 1.690 | 1.540 | 1.540 | 1.540 | 13,331 |
| 2026-01-09 | 1.590 | 1.595 | 1.520 | 1.595 | 1.595 | 8,925 |
| 2026-01-08 | 1.530 | 1.595 | 1.530 | 1.590 | 1.590 | 8,140 |
| 2026-01-07 | 1.600 | 1.600 | 1.525 | 1.595 | 1.595 | 1,313 |
| 2026-01-05 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 6,354 |
| 2026-01-02 | 1.570 | 1.570 | 1.520 | 1.570 | 1.570 | 12,573 |
| 2025-12-30 | 1.595 | 1.595 | 1.520 | 1.570 | 1.570 | 1,170 |
| 2025-12-29 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 6,933 |
| 2025-12-23 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 1,901 |
| 2025-12-22 | 1.570 | 1.570 | 1.520 | 1.560 | 1.560 | 4,766 |
| 2025-12-19 | 1.545 | 1.545 | 1.520 | 1.520 | 1.520 | 633 |
| 2025-12-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 104,577 |
| 2025-12-17 | 1.595 | 1.595 | 1.520 | 1.520 | 1.520 | 233,532 |
| 2025-12-16 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 3,209 |
| 2025-12-15 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 33 |
| 2025-12-12 | 1.530 | 1.600 | 1.520 | 1.600 | 1.600 | 1,458 |
| 2025-12-11 | 1.620 | 1.620 | 1.530 | 1.600 | 1.600 | 584 |
| 2025-12-10 | 1.745 | 1.745 | 1.530 | 1.530 | 1.530 | 1,546 |
| 2025-12-09 | 1.805 | 1.805 | 1.525 | 1.530 | 1.530 | 18,271 |
| 2025-12-08 | 1.530 | 1.585 | 1.530 | 1.585 | 1.585 | 6,761 |
| 2025-12-05 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 1,347 |
| 2025-12-04 | 1.590 | 1.590 | 1.530 | 1.575 | 1.575 | 415 |
| 2025-12-03 | 1.590 | 1.590 | 1.525 | 1.590 | 1.590 | 2,113 |
| 2025-12-01 | 1.525 | 1.590 | 1.525 | 1.585 | 1.585 | 4,974 |
| 2025-11-28 | 1.525 | 1.585 | 1.525 | 1.585 | 1.585 | 2,467 |
| 2025-11-27 | 1.525 | 1.580 | 1.525 | 1.580 | 1.580 | 3,801 |
| 2025-11-26 | 1.525 | 1.580 | 1.525 | 1.525 | 1.525 | 7,024 |
| 2025-11-25 | 1.555 | 1.570 | 1.525 | 1.525 | 1.525 | 6,811 |
| 2025-11-24 | 1.565 | 1.580 | 1.525 | 1.555 | 1.555 | 21,667 |
| 2025-11-21 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 63 |
| 2025-11-20 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 2,027 |
| 2025-11-19 | 1.525 | 1.585 | 1.525 | 1.570 | 1.570 | 527 |
| 2025-11-18 | 1.585 | 1.585 | 1.530 | 1.530 | 1.530 | 176 |
| 2025-11-17 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 1,654 |
| 2025-11-14 | 1.530 | 1.530 | 1.525 | 1.525 | 1.525 | 2,819 |
| 2025-11-13 | 1.525 | 1.540 | 1.525 | 1.530 | 1.530 | 6,400 |
| 2025-11-12 | 1.590 | 1.590 | 1.520 | 1.580 | 1.580 | 37,331 |
| 2025-11-11 | 1.590 | 1.595 | 1.525 | 1.530 | 1.530 | 1,603 |
| 2025-11-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 103 |
| 2025-11-07 | 1.580 | 1.600 | 1.520 | 1.540 | 1.540 | 37,999 |
| 2025-11-06 | 1.585 | 1.585 | 1.580 | 1.580 | 1.580 | 398 |
| 2025-11-05 | 1.585 | 1.585 | 1.570 | 1.570 | 1.570 | 1,913 |
| 2025-11-04 | 1.515 | 1.585 | 1.515 | 1.585 | 1.585 | 3,568 |
| 2025-11-03 | 1.565 | 1.575 | 1.510 | 1.530 | 1.530 | 7,776 |
| 2025-10-31 | 1.520 | 1.575 | 1.510 | 1.575 | 1.575 | 2,058 |
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.