AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.700 | 1.700 | 1.550 | 1.560 | 1.560 | 7,676 |
| 2024-11-11 | 1.675 | 1.700 | 1.550 | 1.700 | 1.700 | 10,183 |
| 2024-11-08 | 1.720 | 1.720 | 1.405 | 1.700 | 1.700 | 37,397 |
| 2024-11-07 | 1.720 | 1.720 | 1.580 | 1.600 | 1.600 | 236 |
| 2024-11-06 | 1.715 | 1.715 | 1.580 | 1.580 | 1.580 | 2,724 |
| 2024-11-05 | 1.720 | 1.720 | 1.570 | 1.575 | 1.575 | 561 |
| 2024-11-04 | 1.710 | 1.720 | 1.575 | 1.575 | 1.575 | 16,238 |
| 2024-11-01 | 1.720 | 1.720 | 1.560 | 1.560 | 1.560 | 79 |
| 2024-10-31 | 1.630 | 1.710 | 1.630 | 1.635 | 1.635 | 1,142 |
| 2024-10-30 | 1.525 | 1.630 | 1.525 | 1.625 | 1.625 | 533 |
| 2024-10-29 | 1.580 | 1.730 | 1.530 | 1.570 | 1.570 | 33,180 |
| 2024-10-28 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 10,287 |
| 2024-10-25 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 1,366 |
| 2024-10-24 | 1.590 | 1.665 | 1.550 | 1.630 | 1.630 | 8,596 |
| 2024-10-23 | 1.665 | 1.665 | 1.590 | 1.645 | 1.645 | 2,952 |
| 2024-10-22 | 1.630 | 1.665 | 1.630 | 1.665 | 1.665 | 1,066 |
| 2024-10-21 | 1.660 | 1.665 | 1.630 | 1.630 | 1.630 | 345 |
| 2024-10-18 | 1.570 | 1.660 | 1.565 | 1.660 | 1.660 | 3,557 |
| 2024-10-17 | 1.570 | 1.630 | 1.570 | 1.625 | 1.625 | 581 |
| 2024-10-16 | 1.650 | 1.650 | 1.555 | 1.650 | 1.650 | 2,675 |
| 2024-10-15 | 1.670 | 1.670 | 1.570 | 1.590 | 1.590 | 1,813 |
| 2024-10-14 | 1.675 | 1.675 | 1.560 | 1.570 | 1.570 | 140 |
| 2024-10-11 | 1.680 | 1.680 | 1.550 | 1.600 | 1.600 | 452 |
| 2024-10-10 | 1.640 | 1.675 | 1.630 | 1.655 | 1.655 | 1,959 |
| 2024-10-09 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 150 |
| 2024-10-08 | 1.665 | 1.665 | 1.600 | 1.600 | 1.600 | 617 |
| 2024-10-07 | 1.685 | 1.685 | 1.540 | 1.600 | 1.600 | 5,623 |
| 2024-10-04 | 1.575 | 1.700 | 1.545 | 1.685 | 1.685 | 1,354 |
| 2024-10-03 | 1.735 | 1.735 | 1.575 | 1.575 | 1.575 | 11,052 |
| 2024-10-02 | 1.600 | 1.800 | 1.545 | 1.555 | 1.555 | 6,524 |
| 2024-10-01 | 1.600 | 1.750 | 1.600 | 1.600 | 1.600 | 4,536 |
| 2024-09-30 | 1.550 | 1.645 | 1.550 | 1.600 | 1.600 | 17,030 |
| 2024-09-27 | 1.540 | 1.605 | 1.540 | 1.540 | 1.540 | 5,798 |
| 2024-09-26 | 1.665 | 1.665 | 1.540 | 1.540 | 1.540 | 1,472 |
| 2024-09-25 | 1.550 | 1.625 | 1.550 | 1.560 | 1.560 | 1,612 |
| 2024-09-24 | 1.650 | 1.650 | 1.535 | 1.550 | 1.550 | 17,684 |
| 2024-09-23 | 1.540 | 1.780 | 1.530 | 1.650 | 1.650 | 5,627 |
| 2024-09-20 | 1.670 | 1.670 | 1.530 | 1.540 | 1.540 | 2,237 |
| 2024-09-19 | 1.520 | 1.615 | 1.520 | 1.600 | 1.600 | 3,799 |
| 2024-09-18 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 10,038 |
| 2024-09-17 | 1.590 | 1.620 | 1.525 | 1.550 | 1.550 | 12,943 |
| 2024-09-16 | 1.560 | 1.660 | 1.560 | 1.590 | 1.590 | 268 |
| 2024-09-13 | 1.680 | 1.680 | 1.555 | 1.560 | 1.560 | 6,082 |
| 2024-09-12 | 1.540 | 1.685 | 1.525 | 1.685 | 1.685 | 1,714 |
| 2024-09-11 | 1.660 | 1.690 | 1.525 | 1.540 | 1.540 | 7,439 |
| 2024-09-10 | 1.660 | 1.660 | 1.600 | 1.660 | 1.660 | 5,243 |
| 2024-09-09 | 1.665 | 1.665 | 1.550 | 1.640 | 1.640 | 9,200 |
| 2024-09-06 | 1.660 | 1.665 | 1.600 | 1.665 | 1.665 | 8,458 |
| 2024-09-05 | 1.665 | 1.665 | 1.555 | 1.665 | 1.665 | 11,501 |
| 2024-09-04 | 1.650 | 1.670 | 1.550 | 1.665 | 1.665 | 12,136 |
| 2024-09-03 | 1.620 | 1.690 | 1.590 | 1.650 | 1.650 | 2,727 |
| 2024-09-02 | 1.620 | 1.690 | 1.620 | 1.620 | 1.620 | 3,586 |
| 2024-08-30 | 1.690 | 1.690 | 1.540 | 1.620 | 1.620 | 4,732 |
| 2024-08-29 | 1.650 | 1.650 | 1.585 | 1.610 | 1.610 | 11,153 |
| 2024-08-28 | 1.600 | 1.685 | 1.520 | 1.650 | 1.650 | 7,281 |
| 2024-08-27 | 1.670 | 1.670 | 1.525 | 1.600 | 1.600 | 1,377 |
| 2024-08-26 | 1.575 | 1.690 | 1.525 | 1.680 | 1.680 | 20,920 |
| 2024-08-23 | 1.520 | 1.575 | 1.520 | 1.575 | 1.575 | 3,933 |
| 2024-08-22 | 1.575 | 1.575 | 1.520 | 1.520 | 1.520 | 6,045 |
| 2024-08-21 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 3,245 |
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.