Canada markets closed

AAK AB (publ.) (AAK.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
309.00+0.60 (+0.19%)
At close: 05:29PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024308.40309.60305.60309.00309.00441,467
Jun 13, 2024306.80309.00305.00308.40308.40350,341
Jun 12, 2024301.80308.20300.20307.20307.20624,502
Jun 11, 2024297.00301.60296.60301.20301.20399,579
Jun 10, 2024293.60295.20291.80292.60292.60207,397
Jun 07, 2024293.40294.80292.40294.40294.40151,438
Jun 05, 2024291.80294.40291.00293.40293.40207,877
Jun 04, 2024290.60292.00289.40290.60290.60201,093
Jun 03, 2024294.40295.40288.40291.40291.40217,079
May 31, 2024289.80294.40289.40294.40294.40829,469
May 30, 2024288.20290.60286.00289.80289.80302,090
May 29, 2024288.60290.80288.00289.00289.00196,233
May 28, 2024289.60291.40288.00288.60288.60301,278
May 27, 2024290.60290.60287.80289.60289.60104,403
May 24, 2024290.20291.80289.40290.60290.60115,759
May 23, 2024290.20292.40289.40291.20291.20134,735
May 22, 2024292.80293.00289.80290.60290.60343,477
May 21, 2024288.20293.60288.00293.60293.60302,361
May 20, 2024292.40292.80287.00288.00288.00223,699
May 17, 2024285.00287.60283.00287.20287.20313,458
May 16, 2024286.60287.80283.20285.00285.00309,179
May 15, 2024290.20292.00285.80287.40287.40326,210
May 14, 2024288.40290.60286.80289.20289.20266,042
May 13, 2024292.60292.60288.00288.40288.40325,497
May 10, 2024289.20293.60288.40292.60292.60441,034
May 10, 20243.7 Dividend
May 08, 2024284.00290.60283.00290.40286.70210,401
May 07, 2024284.40286.00281.60283.80280.18304,136
May 06, 2024284.40286.40281.80283.60279.99257,115
May 03, 2024285.40287.80283.60284.40280.78372,591
May 02, 2024284.60287.40283.80284.80281.17308,239
Apr 30, 2024282.80284.60280.40284.60280.97332,646
Apr 29, 2024282.20283.80278.40281.80278.21351,942
Apr 26, 2024275.60280.80267.20280.80277.22597,853
Apr 25, 2024261.20271.60257.00267.60264.19822,952
Apr 24, 2024254.00257.60248.80250.00246.81334,154
Apr 23, 2024261.00262.00242.60252.20248.99997,398
Apr 22, 2024257.00259.20255.60258.80255.50165,811
Apr 19, 2024253.60255.40252.40254.80251.55410,773
Apr 18, 2024257.00257.00252.60254.80251.55246,577
Apr 17, 2024251.80256.40251.80255.60252.34273,491
Apr 16, 2024253.20253.40250.80251.80248.59259,552
Apr 15, 2024254.60255.80253.00253.80250.57236,790
Apr 12, 2024260.00262.80254.40254.60251.36211,372
Apr 11, 2024256.60259.00256.20258.60255.31173,678
Apr 10, 2024256.00257.20254.60256.60253.33201,460
Apr 09, 2024260.00260.80253.20255.00251.75288,006
Apr 08, 2024258.40261.00258.00259.80256.49252,154
Apr 05, 2024256.40258.40254.60257.60254.32181,294
Apr 04, 2024256.20257.60255.00257.40254.12408,581
Apr 03, 2024255.40256.60252.40256.60253.33279,886
Apr 02, 2024254.80257.60254.60255.20251.95248,428
Mar 28, 2024252.00254.40251.60254.40251.16199,770
Mar 27, 2024248.00253.40248.00251.40248.20284,063
Mar 26, 2024246.00248.00245.00247.20244.05510,565
Mar 25, 2024247.60249.20245.80246.60243.46306,631
Mar 22, 2024246.00248.20244.60247.60244.45243,967
Mar 21, 2024248.80250.80244.00246.20243.06237,062
Mar 20, 2024245.40249.40245.00247.60244.45361,929
Mar 19, 2024243.40245.60242.60245.40242.27325,940
Mar 18, 2024241.00245.60240.60242.60239.51331,420
Mar 15, 2024235.40241.60235.20240.60237.532,381,594
Mar 14, 2024237.00239.00234.40235.20232.20339,582
Mar 13, 2024236.60238.00235.40236.20233.19457,671
Mar 12, 2024231.60236.20231.60236.20233.19635,719
Mar 11, 2024227.00230.00225.80230.00227.07384,572
Mar 08, 2024227.60227.60225.40226.80223.91152,764
Mar 07, 2024225.40228.40224.80227.00224.11257,635
Mar 06, 2024226.80227.80225.60226.00223.12240,388
Mar 05, 2024227.80229.40225.80226.20223.32930,797
Mar 04, 2024226.20228.40226.20227.60224.70262,868
Mar 01, 2024228.80229.60225.80226.20223.32249,431
Feb 29, 2024228.80230.60227.80228.40225.49250,093
Feb 28, 2024229.00229.60227.60228.80225.88231,509
Feb 27, 2024232.40232.80229.00229.40226.48213,849
Feb 26, 2024232.60233.40230.60232.40229.44171,406
Feb 23, 2024234.80235.20232.20232.60229.64236,437
Feb 22, 2024237.80238.20233.60234.60231.61193,245
Feb 21, 2024238.00238.40235.60236.00232.99169,770
Feb 20, 2024236.60239.60235.00238.60235.56325,260
Feb 19, 2024235.40237.00235.00236.60233.59262,573
Feb 16, 2024237.20238.60235.80235.80232.80165,080
Feb 15, 2024238.60238.60233.60237.20234.18230,856
Feb 14, 2024234.80238.40234.20236.20233.19228,399
Feb 13, 2024236.60237.80233.00234.80231.81248,877
Feb 12, 2024234.00236.80234.00236.40233.39285,355
Feb 09, 2024238.00238.00231.20233.20230.23280,801
Feb 08, 2024238.00241.20231.80238.20235.17480,445
Feb 07, 2024242.00252.20237.00243.00239.90546,838
Feb 06, 2024234.00234.80231.40234.80231.81226,499
Feb 05, 2024231.80234.20231.80232.80229.83189,060
Feb 02, 2024236.00237.00231.40231.60228.65160,078
Feb 01, 2024235.00237.60233.60234.40231.41193,378
Jan 31, 2024234.00236.20233.60235.00232.01272,542
Jan 30, 2024233.00235.20232.00233.60230.62232,554
Jan 29, 2024229.60235.40229.20233.40230.43229,400
Jan 26, 2024227.40229.60226.00229.60226.67371,563
Jan 25, 2024226.00227.00224.40226.00223.12437,523
Jan 24, 2024228.00229.20225.20226.20223.32280,572
Jan 23, 2024230.00230.40227.00227.00224.11164,536
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...