AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.645 | 1.645 | 1.565 | 1.630 | 1.630 | 6,520 |
| 2025-05-09 | 1.665 | 1.665 | 1.650 | 1.650 | 1.650 | 1,175 |
| 2025-05-08 | 1.675 | 1.675 | 1.665 | 1.665 | 1.665 | 926 |
| 2025-05-07 | 1.560 | 1.675 | 1.560 | 1.675 | 1.675 | 1,344 |
| 2025-05-06 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 1,864 |
| 2025-05-05 | 1.540 | 1.650 | 1.540 | 1.650 | 1.650 | 6,737 |
| 2025-05-02 | 1.655 | 1.690 | 1.655 | 1.655 | 1.655 | 2,761 |
| 2025-04-30 | 1.600 | 1.655 | 1.480 | 1.655 | 1.655 | 864 |
| 2025-04-29 | 1.600 | 1.655 | 1.600 | 1.655 | 1.655 | 26,656 |
| 2025-04-28 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 13,490 |
| 2025-04-25 | 1.600 | 1.600 | 1.595 | 1.600 | 1.600 | 1,822 |
| 2025-04-24 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 497 |
| 2025-04-23 | 1.645 | 1.645 | 1.585 | 1.585 | 1.585 | 4,413 |
| 2025-04-22 | 1.585 | 1.645 | 1.585 | 1.645 | 1.645 | 5,786 |
| 2025-04-17 | 1.700 | 1.700 | 1.580 | 1.685 | 1.685 | 678 |
| 2025-04-16 | 1.750 | 1.750 | 1.585 | 1.585 | 1.585 | 3,815 |
| 2025-04-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 205 |
| 2025-04-14 | 1.575 | 1.680 | 1.575 | 1.600 | 1.600 | 612 |
| 2025-04-11 | 1.585 | 1.660 | 1.575 | 1.660 | 1.660 | 9,799 |
| 2025-04-10 | 1.645 | 1.700 | 1.640 | 1.640 | 1.640 | 4,622 |
| 2025-04-09 | 1.645 | 1.645 | 1.640 | 1.640 | 1.640 | 3,871 |
| 2025-04-08 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 4,128 |
| 2025-04-07 | 1.670 | 1.670 | 1.430 | 1.660 | 1.660 | 21,529 |
| 2025-04-04 | 1.720 | 1.720 | 1.575 | 1.670 | 1.670 | 4,771 |
| 2025-04-03 | 1.695 | 1.695 | 1.600 | 1.690 | 1.690 | 4,681 |
| 2025-04-02 | 1.700 | 1.700 | 1.560 | 1.695 | 1.695 | 5,345 |
| 2025-04-01 | 1.665 | 1.740 | 1.605 | 1.700 | 1.700 | 607 |
| 2025-03-31 | 1.665 | 1.720 | 1.665 | 1.665 | 1.665 | 5,286 |
| 2025-03-28 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1,090 |
| 2025-03-27 | 1.660 | 1.665 | 1.530 | 1.660 | 1.660 | 2,118 |
| 2025-03-26 | 1.550 | 1.665 | 1.530 | 1.550 | 1.550 | 40,906 |
| 2025-03-25 | 1.660 | 1.660 | 1.535 | 1.625 | 1.625 | 5,108 |
| 2025-03-24 | 1.535 | 1.650 | 1.535 | 1.645 | 1.645 | 3,446 |
| 2025-03-21 | 1.665 | 1.665 | 1.535 | 1.650 | 1.650 | 2,159 |
| 2025-03-20 | 1.580 | 1.670 | 1.580 | 1.655 | 1.655 | 14,325 |
| 2025-03-19 | 1.650 | 1.650 | 1.555 | 1.650 | 1.650 | 752 |
| 2025-03-18 | 1.655 | 1.705 | 1.655 | 1.655 | 1.655 | 5,755 |
| 2025-03-17 | 1.520 | 1.655 | 1.520 | 1.645 | 1.645 | 6,771 |
| 2025-03-14 | 1.655 | 1.655 | 1.525 | 1.620 | 1.620 | 745 |
| 2025-03-13 | 1.645 | 1.645 | 1.530 | 1.530 | 1.530 | 366 |
| 2025-03-12 | 1.655 | 1.655 | 1.530 | 1.645 | 1.645 | 1,507 |
| 2025-03-11 | 1.540 | 1.670 | 1.525 | 1.665 | 1.665 | 36,733 |
| 2025-03-10 | 1.665 | 1.670 | 1.540 | 1.630 | 1.630 | 70,459 |
| 2025-03-07 | 1.675 | 1.675 | 1.665 | 1.665 | 1.665 | 401 |
| 2025-03-06 | 1.550 | 1.675 | 1.550 | 1.675 | 1.675 | 301 |
| 2025-03-05 | 1.520 | 1.675 | 1.520 | 1.550 | 1.550 | 443 |
| 2025-03-04 | 1.680 | 1.680 | 1.675 | 1.675 | 1.675 | 2,154 |
| 2025-03-03 | 1.650 | 1.690 | 1.515 | 1.675 | 1.675 | 9,825 |
| 2025-02-28 | 1.685 | 1.685 | 1.560 | 1.560 | 1.560 | 7,131 |
| 2025-02-27 | 1.730 | 1.730 | 1.515 | 1.545 | 1.545 | 7,917 |
| 2025-02-26 | 1.590 | 1.735 | 1.530 | 1.680 | 1.680 | 2,516 |
| 2025-02-25 | 1.700 | 1.700 | 1.525 | 1.670 | 1.670 | 3,472 |
| 2025-02-24 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 1,390 |
| 2025-02-21 | 1.750 | 1.750 | 1.525 | 1.710 | 1.710 | 6,119 |
| 2025-02-20 | 1.510 | 1.750 | 1.510 | 1.600 | 1.600 | 7,955 |
| 2025-02-19 | 1.540 | 1.650 | 1.505 | 1.650 | 1.650 | 5,326 |
| 2025-02-18 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 3,287 |
| 2025-02-17 | 1.580 | 1.580 | 1.500 | 1.510 | 1.510 | 6,756 |
| 2025-02-14 | 1.575 | 1.580 | 1.435 | 1.575 | 1.575 | 7,861 |
| 2025-02-13 | 1.525 | 1.600 | 1.510 | 1.595 | 1.595 | 2,094 |
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.