AAK AB (publ.) (AAK.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 308.40 | 309.60 | 305.60 | 309.00 | 309.00 | 441,467 |
| Jun 13, 2024 | 306.80 | 309.00 | 305.00 | 308.40 | 308.40 | 350,341 |
| Jun 12, 2024 | 301.80 | 308.20 | 300.20 | 307.20 | 307.20 | 624,502 |
| Jun 11, 2024 | 297.00 | 301.60 | 296.60 | 301.20 | 301.20 | 399,579 |
| Jun 10, 2024 | 293.60 | 295.20 | 291.80 | 292.60 | 292.60 | 207,397 |
| Jun 07, 2024 | 293.40 | 294.80 | 292.40 | 294.40 | 294.40 | 151,438 |
| Jun 05, 2024 | 291.80 | 294.40 | 291.00 | 293.40 | 293.40 | 207,877 |
| Jun 04, 2024 | 290.60 | 292.00 | 289.40 | 290.60 | 290.60 | 201,093 |
| Jun 03, 2024 | 294.40 | 295.40 | 288.40 | 291.40 | 291.40 | 217,079 |
| May 31, 2024 | 289.80 | 294.40 | 289.40 | 294.40 | 294.40 | 829,469 |
| May 30, 2024 | 288.20 | 290.60 | 286.00 | 289.80 | 289.80 | 302,090 |
| May 29, 2024 | 288.60 | 290.80 | 288.00 | 289.00 | 289.00 | 196,233 |
| May 28, 2024 | 289.60 | 291.40 | 288.00 | 288.60 | 288.60 | 301,278 |
| May 27, 2024 | 290.60 | 290.60 | 287.80 | 289.60 | 289.60 | 104,403 |
| May 24, 2024 | 290.20 | 291.80 | 289.40 | 290.60 | 290.60 | 115,759 |
| May 23, 2024 | 290.20 | 292.40 | 289.40 | 291.20 | 291.20 | 134,735 |
| May 22, 2024 | 292.80 | 293.00 | 289.80 | 290.60 | 290.60 | 343,477 |
| May 21, 2024 | 288.20 | 293.60 | 288.00 | 293.60 | 293.60 | 302,361 |
| May 20, 2024 | 292.40 | 292.80 | 287.00 | 288.00 | 288.00 | 223,699 |
| May 17, 2024 | 285.00 | 287.60 | 283.00 | 287.20 | 287.20 | 313,458 |
| May 16, 2024 | 286.60 | 287.80 | 283.20 | 285.00 | 285.00 | 309,179 |
| May 15, 2024 | 290.20 | 292.00 | 285.80 | 287.40 | 287.40 | 326,210 |
| May 14, 2024 | 288.40 | 290.60 | 286.80 | 289.20 | 289.20 | 266,042 |
| May 13, 2024 | 292.60 | 292.60 | 288.00 | 288.40 | 288.40 | 325,497 |
| May 10, 2024 | 289.20 | 293.60 | 288.40 | 292.60 | 292.60 | 441,034 |
| May 10, 2024 | 3.7 Dividend | |||||
| May 08, 2024 | 284.00 | 290.60 | 283.00 | 290.40 | 286.70 | 210,401 |
| May 07, 2024 | 284.40 | 286.00 | 281.60 | 283.80 | 280.18 | 304,136 |
| May 06, 2024 | 284.40 | 286.40 | 281.80 | 283.60 | 279.99 | 257,115 |
| May 03, 2024 | 285.40 | 287.80 | 283.60 | 284.40 | 280.78 | 372,591 |
| May 02, 2024 | 284.60 | 287.40 | 283.80 | 284.80 | 281.17 | 308,239 |
| Apr 30, 2024 | 282.80 | 284.60 | 280.40 | 284.60 | 280.97 | 332,646 |
| Apr 29, 2024 | 282.20 | 283.80 | 278.40 | 281.80 | 278.21 | 351,942 |
| Apr 26, 2024 | 275.60 | 280.80 | 267.20 | 280.80 | 277.22 | 597,853 |
| Apr 25, 2024 | 261.20 | 271.60 | 257.00 | 267.60 | 264.19 | 822,952 |
| Apr 24, 2024 | 254.00 | 257.60 | 248.80 | 250.00 | 246.81 | 334,154 |
| Apr 23, 2024 | 261.00 | 262.00 | 242.60 | 252.20 | 248.99 | 997,398 |
| Apr 22, 2024 | 257.00 | 259.20 | 255.60 | 258.80 | 255.50 | 165,811 |
| Apr 19, 2024 | 253.60 | 255.40 | 252.40 | 254.80 | 251.55 | 410,773 |
| Apr 18, 2024 | 257.00 | 257.00 | 252.60 | 254.80 | 251.55 | 246,577 |
| Apr 17, 2024 | 251.80 | 256.40 | 251.80 | 255.60 | 252.34 | 273,491 |
| Apr 16, 2024 | 253.20 | 253.40 | 250.80 | 251.80 | 248.59 | 259,552 |
| Apr 15, 2024 | 254.60 | 255.80 | 253.00 | 253.80 | 250.57 | 236,790 |
| Apr 12, 2024 | 260.00 | 262.80 | 254.40 | 254.60 | 251.36 | 211,372 |
| Apr 11, 2024 | 256.60 | 259.00 | 256.20 | 258.60 | 255.31 | 173,678 |
| Apr 10, 2024 | 256.00 | 257.20 | 254.60 | 256.60 | 253.33 | 201,460 |
| Apr 09, 2024 | 260.00 | 260.80 | 253.20 | 255.00 | 251.75 | 288,006 |
| Apr 08, 2024 | 258.40 | 261.00 | 258.00 | 259.80 | 256.49 | 252,154 |
| Apr 05, 2024 | 256.40 | 258.40 | 254.60 | 257.60 | 254.32 | 181,294 |
| Apr 04, 2024 | 256.20 | 257.60 | 255.00 | 257.40 | 254.12 | 408,581 |
| Apr 03, 2024 | 255.40 | 256.60 | 252.40 | 256.60 | 253.33 | 279,886 |
| Apr 02, 2024 | 254.80 | 257.60 | 254.60 | 255.20 | 251.95 | 248,428 |
| Mar 28, 2024 | 252.00 | 254.40 | 251.60 | 254.40 | 251.16 | 199,770 |
| Mar 27, 2024 | 248.00 | 253.40 | 248.00 | 251.40 | 248.20 | 284,063 |
| Mar 26, 2024 | 246.00 | 248.00 | 245.00 | 247.20 | 244.05 | 510,565 |
| Mar 25, 2024 | 247.60 | 249.20 | 245.80 | 246.60 | 243.46 | 306,631 |
| Mar 22, 2024 | 246.00 | 248.20 | 244.60 | 247.60 | 244.45 | 243,967 |
| Mar 21, 2024 | 248.80 | 250.80 | 244.00 | 246.20 | 243.06 | 237,062 |
| Mar 20, 2024 | 245.40 | 249.40 | 245.00 | 247.60 | 244.45 | 361,929 |
| Mar 19, 2024 | 243.40 | 245.60 | 242.60 | 245.40 | 242.27 | 325,940 |
| Mar 18, 2024 | 241.00 | 245.60 | 240.60 | 242.60 | 239.51 | 331,420 |
| Mar 15, 2024 | 235.40 | 241.60 | 235.20 | 240.60 | 237.53 | 2,381,594 |
| Mar 14, 2024 | 237.00 | 239.00 | 234.40 | 235.20 | 232.20 | 339,582 |
| Mar 13, 2024 | 236.60 | 238.00 | 235.40 | 236.20 | 233.19 | 457,671 |
| Mar 12, 2024 | 231.60 | 236.20 | 231.60 | 236.20 | 233.19 | 635,719 |
| Mar 11, 2024 | 227.00 | 230.00 | 225.80 | 230.00 | 227.07 | 384,572 |
| Mar 08, 2024 | 227.60 | 227.60 | 225.40 | 226.80 | 223.91 | 152,764 |
| Mar 07, 2024 | 225.40 | 228.40 | 224.80 | 227.00 | 224.11 | 257,635 |
| Mar 06, 2024 | 226.80 | 227.80 | 225.60 | 226.00 | 223.12 | 240,388 |
| Mar 05, 2024 | 227.80 | 229.40 | 225.80 | 226.20 | 223.32 | 930,797 |
| Mar 04, 2024 | 226.20 | 228.40 | 226.20 | 227.60 | 224.70 | 262,868 |
| Mar 01, 2024 | 228.80 | 229.60 | 225.80 | 226.20 | 223.32 | 249,431 |
| Feb 29, 2024 | 228.80 | 230.60 | 227.80 | 228.40 | 225.49 | 250,093 |
| Feb 28, 2024 | 229.00 | 229.60 | 227.60 | 228.80 | 225.88 | 231,509 |
| Feb 27, 2024 | 232.40 | 232.80 | 229.00 | 229.40 | 226.48 | 213,849 |
| Feb 26, 2024 | 232.60 | 233.40 | 230.60 | 232.40 | 229.44 | 171,406 |
| Feb 23, 2024 | 234.80 | 235.20 | 232.20 | 232.60 | 229.64 | 236,437 |
| Feb 22, 2024 | 237.80 | 238.20 | 233.60 | 234.60 | 231.61 | 193,245 |
| Feb 21, 2024 | 238.00 | 238.40 | 235.60 | 236.00 | 232.99 | 169,770 |
| Feb 20, 2024 | 236.60 | 239.60 | 235.00 | 238.60 | 235.56 | 325,260 |
| Feb 19, 2024 | 235.40 | 237.00 | 235.00 | 236.60 | 233.59 | 262,573 |
| Feb 16, 2024 | 237.20 | 238.60 | 235.80 | 235.80 | 232.80 | 165,080 |
| Feb 15, 2024 | 238.60 | 238.60 | 233.60 | 237.20 | 234.18 | 230,856 |
| Feb 14, 2024 | 234.80 | 238.40 | 234.20 | 236.20 | 233.19 | 228,399 |
| Feb 13, 2024 | 236.60 | 237.80 | 233.00 | 234.80 | 231.81 | 248,877 |
| Feb 12, 2024 | 234.00 | 236.80 | 234.00 | 236.40 | 233.39 | 285,355 |
| Feb 09, 2024 | 238.00 | 238.00 | 231.20 | 233.20 | 230.23 | 280,801 |
| Feb 08, 2024 | 238.00 | 241.20 | 231.80 | 238.20 | 235.17 | 480,445 |
| Feb 07, 2024 | 242.00 | 252.20 | 237.00 | 243.00 | 239.90 | 546,838 |
| Feb 06, 2024 | 234.00 | 234.80 | 231.40 | 234.80 | 231.81 | 226,499 |
| Feb 05, 2024 | 231.80 | 234.20 | 231.80 | 232.80 | 229.83 | 189,060 |
| Feb 02, 2024 | 236.00 | 237.00 | 231.40 | 231.60 | 228.65 | 160,078 |
| Feb 01, 2024 | 235.00 | 237.60 | 233.60 | 234.40 | 231.41 | 193,378 |
| Jan 31, 2024 | 234.00 | 236.20 | 233.60 | 235.00 | 232.01 | 272,542 |
| Jan 30, 2024 | 233.00 | 235.20 | 232.00 | 233.60 | 230.62 | 232,554 |
| Jan 29, 2024 | 229.60 | 235.40 | 229.20 | 233.40 | 230.43 | 229,400 |
| Jan 26, 2024 | 227.40 | 229.60 | 226.00 | 229.60 | 226.67 | 371,563 |
| Jan 25, 2024 | 226.00 | 227.00 | 224.40 | 226.00 | 223.12 | 437,523 |
| Jan 24, 2024 | 228.00 | 229.20 | 225.20 | 226.20 | 223.32 | 280,572 |
| Jan 23, 2024 | 230.00 | 230.40 | 227.00 | 227.00 | 224.11 | 164,536 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.