AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.600 | 1.660 | 1.525 | 1.660 | 1.660 | 12,424 |
| 2025-08-07 | 1.600 | 1.665 | 1.555 | 1.665 | 1.665 | 31,027 |
| 2025-08-06 | 1.550 | 1.675 | 1.550 | 1.675 | 1.675 | 2,694 |
| 2025-08-05 | 1.680 | 1.680 | 1.650 | 1.675 | 1.675 | 2,309 |
| 2025-08-04 | 1.660 | 1.685 | 1.600 | 1.685 | 1.685 | 13,467 |
| 2025-08-01 | 1.700 | 1.700 | 1.600 | 1.690 | 1.690 | 5,998 |
| 2025-07-31 | 1.700 | 1.700 | 1.620 | 1.700 | 1.700 | 11,363 |
| 2025-07-30 | 1.770 | 1.780 | 1.580 | 1.580 | 1.580 | 9,636 |
| 2025-07-28 | 1.650 | 1.800 | 1.600 | 1.795 | 1.795 | 1,936 |
| 2025-07-25 | 1.800 | 1.800 | 1.720 | 1.800 | 1.800 | 11,023 |
| 2025-07-24 | 1.840 | 1.840 | 1.650 | 1.840 | 1.840 | 5,541 |
| 2025-07-23 | 1.650 | 1.850 | 1.650 | 1.840 | 1.840 | 13,252 |
| 2025-07-22 | 1.800 | 1.850 | 1.555 | 1.600 | 1.600 | 18,929 |
| 2025-07-21 | 1.930 | 1.930 | 1.650 | 1.800 | 1.800 | 6,707 |
| 2025-07-18 | 1.750 | 2.000 | 1.650 | 1.950 | 1.950 | 109,261 |
| 2025-07-17 | 1.720 | 1.900 | 1.665 | 1.750 | 1.750 | 67,328 |
| 2025-07-16 | 1.620 | 1.810 | 1.620 | 1.720 | 1.720 | 97,980 |
| 2025-07-15 | 1.725 | 1.750 | 1.590 | 1.620 | 1.620 | 27,718 |
| 2025-07-14 | 1.630 | 1.725 | 1.570 | 1.600 | 1.600 | 81,127 |
| 2025-07-11 | 1.700 | 1.700 | 1.580 | 1.580 | 1.580 | 43,047 |
| 2025-07-10 | 1.700 | 1.700 | 1.550 | 1.680 | 1.680 | 1,595 |
| 2025-07-09 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 22,702 |
| 2025-07-08 | 1.530 | 1.750 | 1.530 | 1.670 | 1.670 | 52,963 |
| 2025-07-07 | 1.680 | 1.680 | 1.530 | 1.680 | 1.680 | 4,834 |
| 2025-07-04 | 1.680 | 1.680 | 1.610 | 1.680 | 1.680 | 19,134 |
| 2025-07-03 | 1.650 | 1.690 | 1.610 | 1.690 | 1.690 | 13,134 |
| 2025-07-02 | 1.650 | 1.650 | 1.585 | 1.650 | 1.650 | 9,960 |
| 2025-07-01 | 1.590 | 1.740 | 1.525 | 1.590 | 1.590 | 58,211 |
| 2025-06-30 | 1.585 | 1.590 | 1.435 | 1.590 | 1.590 | 26,354 |
| 2025-06-27 | 1.510 | 1.590 | 1.500 | 1.585 | 1.585 | 9,461 |
| 2025-06-26 | 1.550 | 1.640 | 1.450 | 1.450 | 1.450 | 15,238 |
| 2025-06-25 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 1,752 |
| 2025-06-24 | 1.510 | 1.645 | 1.500 | 1.645 | 1.645 | 4,471 |
| 2025-06-23 | 1.575 | 1.650 | 1.500 | 1.555 | 1.555 | 15,142 |
| 2025-06-19 | 1.645 | 1.645 | 1.505 | 1.520 | 1.520 | 27,779 |
| 2025-06-18 | 1.645 | 1.645 | 1.525 | 1.590 | 1.590 | 4,349 |
| 2025-06-17 | 1.650 | 1.650 | 1.520 | 1.520 | 1.520 | 985 |
| 2025-06-16 | 1.525 | 1.650 | 1.525 | 1.650 | 1.650 | 19,717 |
| 2025-06-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,524 |
| 2025-06-12 | 1.600 | 1.700 | 1.495 | 1.700 | 1.700 | 19,162 |
| 2025-06-11 | 1.600 | 1.600 | 1.525 | 1.595 | 1.595 | 4,722 |
| 2025-06-10 | 1.595 | 1.600 | 1.515 | 1.600 | 1.600 | 3,669 |
| 2025-06-09 | 1.560 | 1.600 | 1.495 | 1.595 | 1.595 | 12,121 |
| 2025-06-05 | 1.565 | 1.685 | 1.565 | 1.600 | 1.600 | 19,545 |
| 2025-06-04 | 1.550 | 1.690 | 1.550 | 1.685 | 1.685 | 1,131 |
| 2025-06-03 | 1.550 | 1.690 | 1.550 | 1.690 | 1.690 | 1,823 |
| 2025-06-02 | 1.550 | 1.690 | 1.430 | 1.590 | 1.590 | 19,178 |
| 2025-05-30 | 1.690 | 1.690 | 1.675 | 1.675 | 1.675 | 2,864 |
| 2025-05-28 | 1.675 | 1.700 | 1.675 | 1.675 | 1.675 | 1,443 |
| 2025-05-27 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 18,078 |
| 2025-05-26 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 15,998 |
| 2025-05-23 | 1.680 | 1.690 | 1.555 | 1.650 | 1.650 | 23,186 |
| 2025-05-22 | 1.690 | 1.690 | 1.600 | 1.690 | 1.690 | 18,016 |
| 2025-05-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 22,469 |
| 2025-05-20 | 1.630 | 1.700 | 1.630 | 1.700 | 1.700 | 595 |
| 2025-05-19 | 1.700 | 1.700 | 1.660 | 1.700 | 1.700 | 3,291 |
| 2025-05-16 | 1.610 | 1.700 | 1.600 | 1.700 | 1.700 | 7,524 |
| 2025-05-15 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 748 |
| 2025-05-14 | 1.700 | 1.700 | 1.575 | 1.695 | 1.695 | 1,591 |
| 2025-05-13 | 1.635 | 1.650 | 1.635 | 1.650 | 1.650 | 21,344 |
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.