AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.520 | 1.575 | 1.510 | 1.575 | 1.575 | 2,058 |
| 2025-10-30 | 1.520 | 1.520 | 1.515 | 1.515 | 1.515 | 655 |
| 2025-10-29 | 1.565 | 1.565 | 1.510 | 1.560 | 1.560 | 16,087 |
| 2025-10-28 | 1.515 | 1.575 | 1.515 | 1.515 | 1.515 | 8,202 |
| 2025-10-27 | 1.560 | 1.560 | 1.515 | 1.515 | 1.515 | 1,728 |
| 2025-10-24 | 1.520 | 1.565 | 1.510 | 1.510 | 1.510 | 1,371 |
| 2025-10-23 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 15,926 |
| 2025-10-22 | 1.510 | 1.570 | 1.510 | 1.570 | 1.570 | 9,473 |
| 2025-10-21 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 427 |
| 2025-10-20 | 1.510 | 1.580 | 1.510 | 1.570 | 1.570 | 1,469 |
| 2025-10-17 | 1.570 | 1.570 | 1.510 | 1.560 | 1.560 | 2,017 |
| 2025-10-16 | 1.585 | 1.585 | 1.580 | 1.580 | 1.580 | 1,369 |
| 2025-10-15 | 1.510 | 1.565 | 1.510 | 1.565 | 1.565 | 8,311 |
| 2025-10-14 | 1.510 | 1.550 | 1.510 | 1.515 | 1.515 | 10,884 |
| 2025-10-13 | 1.545 | 1.545 | 1.510 | 1.540 | 1.540 | 6,654 |
| 2025-10-10 | 1.510 | 1.550 | 1.510 | 1.545 | 1.545 | 24,273 |
| 2025-10-09 | 1.575 | 1.575 | 1.510 | 1.510 | 1.510 | 1,163 |
| 2025-10-08 | 1.515 | 1.520 | 1.515 | 1.520 | 1.520 | 6,891 |
| 2025-10-07 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1,425 |
| 2025-10-06 | 1.510 | 1.575 | 1.510 | 1.515 | 1.515 | 15,062 |
| 2025-10-03 | 1.515 | 1.570 | 1.515 | 1.560 | 1.560 | 769 |
| 2025-10-02 | 1.530 | 1.575 | 1.530 | 1.530 | 1.530 | 9,420 |
| 2025-10-01 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 30,853 |
| 2025-09-30 | 1.570 | 1.575 | 1.510 | 1.510 | 1.510 | 15,350 |
| 2025-09-29 | 1.550 | 1.580 | 1.510 | 1.570 | 1.570 | 12,799 |
| 2025-09-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 894 |
| 2025-09-25 | 1.585 | 1.585 | 1.510 | 1.580 | 1.580 | 31,365 |
| 2025-09-24 | 1.525 | 1.585 | 1.525 | 1.540 | 1.540 | 11,245 |
| 2025-09-23 | 1.525 | 1.590 | 1.525 | 1.585 | 1.585 | 14,400 |
| 2025-09-22 | 1.590 | 1.590 | 1.510 | 1.590 | 1.590 | 1,837 |
| 2025-09-19 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 2,173 |
| 2025-09-18 | 1.590 | 1.590 | 1.525 | 1.545 | 1.545 | 1,007 |
| 2025-09-17 | 1.580 | 1.590 | 1.515 | 1.590 | 1.590 | 9,766 |
| 2025-09-16 | 1.580 | 1.580 | 1.520 | 1.525 | 1.525 | 1,481 |
| 2025-09-15 | 1.525 | 1.580 | 1.520 | 1.550 | 1.550 | 7,696 |
| 2025-09-12 | 1.540 | 1.590 | 1.505 | 1.580 | 1.580 | 22,762 |
| 2025-09-11 | 1.585 | 1.595 | 1.580 | 1.580 | 1.580 | 525 |
| 2025-09-10 | 1.620 | 1.620 | 1.520 | 1.530 | 1.530 | 863 |
| 2025-09-09 | 1.530 | 1.590 | 1.530 | 1.530 | 1.530 | 5,625 |
| 2025-09-08 | 1.500 | 1.600 | 1.500 | 1.585 | 1.585 | 12,390 |
| 2025-09-05 | 1.645 | 1.645 | 1.480 | 1.595 | 1.595 | 46,143 |
| 2025-09-04 | 1.600 | 1.640 | 1.575 | 1.600 | 1.600 | 2,144 |
| 2025-09-03 | 1.665 | 1.665 | 1.540 | 1.665 | 1.665 | 4,133 |
| 2025-09-02 | 1.800 | 1.800 | 1.535 | 1.665 | 1.665 | 62,444 |
| 2025-09-01 | 1.620 | 1.790 | 1.620 | 1.770 | 1.770 | 71,637 |
| 2025-08-29 | 1.570 | 1.600 | 1.530 | 1.600 | 1.600 | 8,876 |
| 2025-08-28 | 1.635 | 1.635 | 1.540 | 1.600 | 1.600 | 1,616 |
| 2025-08-27 | 1.635 | 1.635 | 1.545 | 1.635 | 1.635 | 3,849 |
| 2025-08-26 | 1.620 | 1.640 | 1.550 | 1.635 | 1.635 | 14,572 |
| 2025-08-25 | 1.650 | 1.650 | 1.610 | 1.635 | 1.635 | 8,761 |
| 2025-08-22 | 1.570 | 1.650 | 1.570 | 1.645 | 1.645 | 1,909 |
| 2025-08-21 | 1.570 | 1.680 | 1.570 | 1.615 | 1.615 | 25,126 |
| 2025-08-20 | 1.575 | 1.645 | 1.575 | 1.645 | 1.645 | 1,147 |
| 2025-08-19 | 1.575 | 1.650 | 1.575 | 1.645 | 1.645 | 14,263 |
| 2025-08-18 | 1.640 | 1.640 | 1.575 | 1.640 | 1.640 | 7,479 |
| 2025-08-15 | 1.645 | 1.645 | 1.570 | 1.590 | 1.590 | 3,519 |
| 2025-08-14 | 1.655 | 1.655 | 1.570 | 1.570 | 1.570 | 10,756 |
| 2025-08-13 | 1.645 | 1.660 | 1.645 | 1.655 | 1.655 | 5,503 |
| 2025-08-12 | 1.550 | 1.655 | 1.550 | 1.575 | 1.575 | 3,737 |
| 2025-08-11 | 1.550 | 1.660 | 1.550 | 1.655 | 1.655 | 11,189 |
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.