AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.625 | 1.625 | 1.510 | 1.525 | 1.525 | 1,104 |
| 2025-02-11 | 1.600 | 1.635 | 1.465 | 1.505 | 1.505 | 4,797 |
| 2025-02-10 | 1.635 | 1.635 | 1.555 | 1.625 | 1.625 | 6,203 |
| 2025-02-07 | 1.635 | 1.640 | 1.530 | 1.635 | 1.635 | 4,697 |
| 2025-02-06 | 1.640 | 1.640 | 1.600 | 1.635 | 1.635 | 3,275 |
| 2025-02-05 | 1.645 | 1.645 | 1.550 | 1.550 | 1.550 | 890 |
| 2025-02-04 | 1.515 | 1.645 | 1.515 | 1.580 | 1.580 | 1,896 |
| 2025-02-03 | 1.595 | 1.595 | 1.515 | 1.515 | 1.515 | 10,726 |
| 2025-01-31 | 1.635 | 1.635 | 1.535 | 1.635 | 1.635 | 1,236 |
| 2025-01-30 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1,509 |
| 2025-01-29 | 1.540 | 1.635 | 1.540 | 1.635 | 1.635 | 3,605 |
| 2025-01-28 | 1.630 | 1.630 | 1.530 | 1.630 | 1.630 | 1,766 |
| 2025-01-27 | 1.640 | 1.640 | 1.525 | 1.630 | 1.630 | 2,143 |
| 2025-01-24 | 1.550 | 1.640 | 1.550 | 1.635 | 1.635 | 1,300 |
| 2025-01-23 | 1.550 | 1.555 | 1.550 | 1.555 | 1.555 | 377 |
| 2025-01-22 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 1,368 |
| 2025-01-21 | 1.550 | 1.640 | 1.550 | 1.635 | 1.635 | 9,448 |
| 2025-01-20 | 1.550 | 1.635 | 1.550 | 1.635 | 1.635 | 2,015 |
| 2025-01-17 | 1.540 | 1.615 | 1.530 | 1.550 | 1.550 | 11,656 |
| 2025-01-16 | 1.515 | 1.630 | 1.515 | 1.625 | 1.625 | 2,190 |
| 2025-01-15 | 1.620 | 1.625 | 1.540 | 1.545 | 1.545 | 1,616 |
| 2025-01-14 | 1.620 | 1.620 | 1.540 | 1.545 | 1.545 | 1,340 |
| 2025-01-13 | 1.630 | 1.635 | 1.515 | 1.535 | 1.535 | 864 |
| 2025-01-10 | 1.640 | 1.640 | 1.620 | 1.630 | 1.630 | 699 |
| 2025-01-09 | 1.685 | 1.690 | 1.545 | 1.675 | 1.675 | 6,331 |
| 2025-01-08 | 1.685 | 1.685 | 1.545 | 1.685 | 1.685 | 2,561 |
| 2025-01-07 | 1.600 | 1.685 | 1.600 | 1.615 | 1.615 | 3,337 |
| 2025-01-03 | 1.700 | 1.730 | 1.595 | 1.720 | 1.720 | 15,389 |
| 2025-01-02 | 1.720 | 1.720 | 1.685 | 1.700 | 1.700 | 546 |
| 2024-12-30 | 1.715 | 1.715 | 1.660 | 1.685 | 1.685 | 2,836 |
| 2024-12-27 | 1.730 | 1.730 | 1.660 | 1.665 | 1.665 | 5,243 |
| 2024-12-23 | 1.660 | 1.720 | 1.660 | 1.660 | 1.660 | 1,556 |
| 2024-12-20 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 376 |
| 2024-12-19 | 1.680 | 1.680 | 1.555 | 1.580 | 1.580 | 500 |
| 2024-12-18 | 1.600 | 1.715 | 1.570 | 1.585 | 1.585 | 2,121 |
| 2024-12-17 | 1.740 | 1.740 | 1.520 | 1.730 | 1.730 | 12,832 |
| 2024-12-16 | 1.600 | 1.750 | 1.600 | 1.745 | 1.745 | 21,264 |
| 2024-12-13 | 1.600 | 1.700 | 1.585 | 1.700 | 1.700 | 9,890 |
| 2024-12-12 | 1.650 | 1.710 | 1.600 | 1.680 | 1.680 | 2,900 |
| 2024-12-11 | 1.710 | 1.710 | 1.600 | 1.600 | 1.600 | 8,245 |
| 2024-12-10 | 1.610 | 1.610 | 1.540 | 1.540 | 1.540 | 5,288 |
| 2024-12-09 | 1.520 | 1.700 | 1.520 | 1.605 | 1.605 | 7,879 |
| 2024-12-06 | 1.495 | 1.610 | 1.430 | 1.585 | 1.585 | 14,235 |
| 2024-12-05 | 1.580 | 1.635 | 1.500 | 1.620 | 1.620 | 15,775 |
| 2024-12-04 | 1.615 | 1.730 | 1.505 | 1.650 | 1.650 | 13,411 |
| 2024-12-03 | 1.620 | 1.620 | 1.495 | 1.615 | 1.615 | 6,237 |
| 2024-12-02 | 1.620 | 1.630 | 1.620 | 1.620 | 1.620 | 3,402 |
| 2024-11-29 | 1.535 | 1.625 | 1.510 | 1.625 | 1.625 | 2,771 |
| 2024-11-28 | 1.580 | 1.670 | 1.580 | 1.580 | 1.580 | 3,807 |
| 2024-11-27 | 1.685 | 1.690 | 1.675 | 1.675 | 1.675 | 3,542 |
| 2024-11-26 | 1.670 | 1.690 | 1.505 | 1.685 | 1.685 | 4,061 |
| 2024-11-25 | 1.680 | 1.680 | 1.645 | 1.670 | 1.670 | 1,305 |
| 2024-11-22 | 1.600 | 1.695 | 1.600 | 1.600 | 1.600 | 652 |
| 2024-11-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 9 |
| 2024-11-20 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 211 |
| 2024-11-19 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 259 |
| 2024-11-18 | 1.675 | 1.700 | 1.600 | 1.680 | 1.680 | 1,237 |
| 2024-11-15 | 1.570 | 1.675 | 1.570 | 1.570 | 1.570 | 422 |
| 2024-11-14 | 1.610 | 1.710 | 1.560 | 1.560 | 1.560 | 2,287 |
| 2024-11-13 | 1.615 | 1.690 | 1.515 | 1.615 | 1.615 | 2,913 |
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.