AIK Fotboll B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.925 | 1.985 | 1.925 | 1.985 | 1.985 | 1,252 |
| 2026-10-16 | 1.930 | 1.995 | 1.930 | 1.930 | 1.930 | 6,818 |
| 2026-10-15 | 1.930 | 2.000 | 1.925 | 1.930 | 1.930 | 2,444 |
| 2026-10-14 | 1.925 | 1.995 | 1.925 | 1.930 | 1.930 | 649 |
| 2026-10-13 | 1.995 | 2.000 | 1.925 | 1.950 | 1.950 | 4,019 |
| 2026-10-12 | 1.995 | 2.000 | 1.920 | 1.995 | 1.995 | 5,493 |
| 2026-10-09 | 1.995 | 1.995 | 1.915 | 1.995 | 1.995 | 2,807 |
| 2026-10-08 | 1.980 | 1.995 | 1.950 | 1.950 | 1.950 | 8,203 |
| 2026-10-07 | 1.980 | 1.995 | 1.980 | 1.995 | 1.995 | 2,240 |
| 2026-10-06 | 1.990 | 1.990 | 1.950 | 1.990 | 1.990 | 4,080 |
| 2026-10-05 | 1.920 | 1.990 | 1.900 | 1.920 | 1.920 | 431 |
| 2026-10-02 | 1.990 | 1.990 | 1.915 | 1.990 | 1.990 | 16,256 |
| 2026-10-01 | 1.910 | 2.060 | 1.910 | 1.990 | 1.990 | 10,512 |
| 2026-09-30 | 1.990 | 2.070 | 1.880 | 2.070 | 2.070 | 418 |
| 2026-09-29 | 2.070 | 2.070 | 1.875 | 1.990 | 1.990 | 6,326 |
| 2026-09-28 | 2.060 | 2.070 | 2.050 | 2.070 | 2.070 | 2,578 |
| 2026-09-25 | 2.010 | 2.090 | 1.855 | 2.070 | 2.070 | 5,203 |
| 2026-09-24 | 1.945 | 2.030 | 1.810 | 2.010 | 2.010 | 13,341 |
| 2026-09-23 | 1.945 | 1.945 | 1.830 | 1.945 | 1.945 | 8,638 |
| 2026-09-22 | 1.950 | 1.955 | 1.835 | 1.950 | 1.950 | 8,157 |
| 2026-09-21 | 1.880 | 2.090 | 1.880 | 2.050 | 2.050 | 17,988 |
| 2026-09-18 | 2.110 | 2.110 | 2.000 | 2.000 | 2.000 | 9,606 |
| 2026-09-17 | 2.240 | 2.240 | 2.070 | 2.070 | 2.070 | 16,376 |
| 2026-09-16 | 2.240 | 2.240 | 2.070 | 2.070 | 2.070 | 21,233 |
| 2026-09-15 | 2.100 | 2.310 | 2.100 | 2.260 | 2.260 | 36,088 |
| 2026-09-14 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 11,934 |
| 2026-09-11 | 2.340 | 2.340 | 2.190 | 2.330 | 2.330 | 34,063 |
| 2026-09-10 | 2.300 | 2.440 | 2.160 | 2.170 | 2.170 | 3,425 |
| 2026-09-09 | 2.300 | 2.300 | 2.130 | 2.130 | 2.130 | 9,626 |
| 2026-09-08 | 2.240 | 2.290 | 2.240 | 2.260 | 2.260 | 1,803 |
| 2026-09-07 | 2.190 | 2.240 | 2.190 | 2.200 | 2.200 | 10,240 |
| 2026-09-04 | 2.200 | 2.200 | 2.110 | 2.190 | 2.190 | 8,520 |
| 2026-09-03 | 2.240 | 2.260 | 2.070 | 2.240 | 2.240 | 59,112 |
| 2026-09-02 | 2.080 | 2.240 | 2.050 | 2.240 | 2.240 | 20,513 |
| 2026-09-01 | 2.290 | 2.290 | 2.080 | 2.260 | 2.260 | 6,936 |
| 2026-08-31 | 2.280 | 2.280 | 2.100 | 2.250 | 2.250 | 52,179 |
| 2026-08-28 | 2.040 | 2.390 | 2.040 | 2.280 | 2.280 | 24,513 |
| 2026-08-27 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 45,695 |
| 2026-08-26 | 2.180 | 2.230 | 1.900 | 2.080 | 2.080 | 22,341 |
| 2026-08-25 | 1.975 | 2.600 | 1.960 | 2.100 | 2.100 | 85,723 |
| 2026-08-24 | 1.955 | 1.970 | 1.855 | 1.965 | 1.965 | 10,684 |
| 2026-08-21 | 1.900 | 1.990 | 1.900 | 1.900 | 1.900 | 5,053 |
| 2026-08-20 | 1.895 | 1.930 | 1.825 | 1.900 | 1.900 | 32,661 |
| 2026-08-19 | 1.945 | 1.945 | 1.905 | 1.940 | 1.940 | 758 |
| 2026-08-18 | 1.800 | 1.945 | 1.780 | 1.945 | 1.945 | 31,422 |
| 2026-08-17 | 1.800 | 1.840 | 1.750 | 1.750 | 1.750 | 51,452 |
| 2026-08-14 | 1.800 | 1.845 | 1.800 | 1.800 | 1.800 | 1,787 |
| 2026-08-13 | 1.800 | 1.845 | 1.765 | 1.845 | 1.845 | 19,636 |
| 2026-08-12 | 1.750 | 1.845 | 1.750 | 1.755 | 1.755 | 4,460 |
| 2026-08-11 | 1.845 | 1.845 | 1.750 | 1.840 | 1.840 | 11,827 |
| 2026-08-10 | 1.715 | 1.850 | 1.715 | 1.845 | 1.845 | 26,877 |
| 2026-08-07 | 1.820 | 1.820 | 1.700 | 1.800 | 1.800 | 14,292 |
| 2026-08-06 | 1.730 | 1.805 | 1.730 | 1.805 | 1.805 | 838 |
| 2026-08-05 | 1.720 | 1.815 | 1.720 | 1.730 | 1.730 | 15,178 |
| 2026-08-04 | 1.775 | 1.775 | 1.720 | 1.745 | 1.745 | 18,474 |
| 2026-08-03 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 5,355 |
| 2026-07-31 | 1.825 | 1.825 | 1.720 | 1.720 | 1.720 | 9,187 |
| 2026-07-30 | 1.730 | 1.745 | 1.730 | 1.745 | 1.745 | 28,213 |
| 2026-07-29 | 1.740 | 1.850 | 1.720 | 1.850 | 1.850 | 11,833 |
| 2026-07-28 | 1.845 | 1.845 | 1.840 | 1.840 | 1.840 | 1,329 |
Page 1 of 5 · 249 trading daysOlder →
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.