UK markets closed

AAK AB (publ.) (0A0J.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
176.30+4.85 (+2.83%)
At close: 05:52PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024253.70255.00253.60254.79254.7915,883
18 Apr 2024257.20257.00253.00256.85256.8542,574
17 Apr 2024252.30256.20251.80255.63255.63219,876
16 Apr 2024252.50253.23251.20253.23253.2329,563
15 Apr 2024254.30255.00253.00253.81253.8125,298
12 Apr 2024260.50262.60254.20260.03260.0335,470
11 Apr 2024257.00259.40256.40256.93256.9353,473
10 Apr 2024256.00257.00254.60255.65255.6543,052
09 Apr 2024259.80260.80253.40254.74254.7442,786
08 Apr 2024258.40260.80258.20259.49259.49155,289
05 Apr 2024256.00258.40254.80257.05257.05106,744
04 Apr 2024256.00257.42253.80256.72256.7251,578
03 Apr 2024255.50256.62252.60253.17253.1792,691
02 Apr 2024254.50257.20254.40255.23255.23134,475
28 Mar 2024252.10254.40251.40254.30254.30114,603
27 Mar 2024248.00253.00248.00252.74252.7423,924
26 Mar 2024246.30248.00245.60245.60245.6017,258
25 Mar 2024247.50248.80245.80247.10247.1025,999
22 Mar 2024245.70255.00244.60247.60247.60174,739
21 Mar 2024248.60250.60244.20248.11248.1117,499
20 Mar 2024245.10249.00245.40245.63245.63241,716
19 Mar 2024243.20245.40241.00243.13243.1316,176
18 Mar 2024241.20245.20241.00242.39242.3951,520
15 Mar 2024235.40241.40235.40237.63237.6347,489
14 Mar 2024236.90238.40234.60236.66236.6617,965
13 Mar 2024236.90237.80233.00236.31236.31166,834
12 Mar 2024231.70236.20232.20236.20236.2033,351
11 Mar 2024227.00230.00226.40228.72228.72117,351
08 Mar 2024227.20227.60225.80227.01227.01143,603
07 Mar 2024225.20228.40225.40227.02227.02232,684
06 Mar 2024226.80229.20226.00226.88226.8865,551
05 Mar 2024227.80228.80226.00228.17228.1761,442
04 Mar 2024226.60228.40227.00227.57227.57115,227
01 Mar 2024229.30229.40226.00227.07227.07125,198
29 Feb 2024229.50230.20228.00228.40228.4029,620
28 Feb 2024228.70229.40227.60228.81228.8163,442
27 Feb 2024232.80232.40229.20230.70230.7050,048
26 Feb 2024232.60233.20231.20232.51232.5158,111
23 Feb 2024234.80234.80232.00232.69232.6981,669
22 Feb 2024237.90237.40233.60234.64234.6433,734
21 Feb 2024237.50238.00235.60236.19236.1911,363
20 Feb 2024236.70239.40235.60238.62238.62101,887
19 Feb 2024235.40237.00235.40235.58235.5818,611
16 Feb 2024237.70238.19235.78236.71236.7112,966
15 Feb 2024237.90238.60233.60236.28236.2814,472
14 Feb 2024234.80238.40234.60236.33236.3341,036
13 Feb 2024236.70236.60233.53236.02236.0219,367
12 Feb 2024234.20236.80234.00234.89234.89123,295
09 Feb 2024237.30238.00231.00232.54232.5444,361
08 Feb 2024238.10239.40232.20239.33239.3380,301
07 Feb 2024242.40251.00237.40248.12248.1210,371
06 Feb 2024234.40234.78231.80232.84232.8429,691
05 Feb 2024232.20234.20231.20233.49233.4928,086
02 Feb 2024236.30236.00231.60233.10233.1011,186
01 Feb 2024236.30235.80234.40235.31235.313,737
31 Jan 2024234.20236.00234.00235.18235.1821,194
30 Jan 2024233.80234.40228.00232.87232.8712,481
29 Jan 2024229.30235.20229.60232.47232.4715,375
26 Jan 2024226.60229.60226.60227.61227.6116,746
25 Jan 2024225.40227.00224.40226.15226.1525,225
24 Jan 2024228.70228.73225.60226.25226.259,849
23 Jan 2024229.90230.00226.99228.37228.3729,253
22 Jan 2024230.90232.80229.00229.58229.5848,887
19 Jan 2024228.10230.20228.00229.37229.3738,847
18 Jan 2024228.90228.80226.20226.40226.4013,278
17 Jan 2024228.30228.20226.60227.02227.0230,151
16 Jan 2024228.30229.81227.00228.60228.60265,790
15 Jan 2024229.90230.60227.20229.84229.8417,398
12 Jan 2024227.20230.00227.20229.46229.4618,121
11 Jan 2024229.70229.60226.59228.10228.1024,358
10 Jan 2024227.40228.40226.20228.40228.4019,818
09 Jan 2024230.30230.20226.00227.99227.9932,350
08 Jan 2024223.30230.00223.40228.80228.8025,033
05 Jan 2024225.00225.20222.40223.19223.1910,408
04 Jan 2024226.00227.60224.60225.71225.7131,396
03 Jan 2024224.60227.00224.60226.23226.2322,888
02 Jan 2024226.20225.60223.00224.42224.4230,541
29 Dec 2023227.00227.60224.20225.01225.0115,482
28 Dec 2023224.00227.00224.40226.14226.148,499
27 Dec 2023225.20225.60223.60224.41224.417,023
22 Dec 2023224.40225.41223.00225.00225.007,371
21 Dec 2023222.30225.60220.20223.73223.7323,876
20 Dec 2023222.90223.60220.40221.21221.2144,780
19 Dec 2023220.30224.40222.00222.60222.604,890
18 Dec 2023222.10222.60220.21220.60220.60118,778
15 Dec 2023223.70224.40221.20221.64221.6426,327
14 Dec 2023223.30226.80223.00223.20223.2042,961
13 Dec 2023220.30223.60219.00222.05222.0522,822
12 Dec 2023218.60221.40218.40220.00220.0040,939
11 Dec 2023218.80219.21217.20217.90217.9040,706
08 Dec 2023217.60221.00217.40219.84219.8436,804
07 Dec 2023216.40217.80215.60216.01216.015,590
06 Dec 2023218.40218.20214.80216.81216.81323,119
05 Dec 2023217.40218.40215.80217.07217.0724,689
04 Dec 2023218.40222.00217.40220.00220.0019,223
01 Dec 2023213.70218.60213.00218.00218.0026,394
30 Nov 2023211.40214.20211.00213.13213.1346,165
29 Nov 2023212.90213.60210.20211.59211.598,891
28 Nov 2023213.30213.40210.40212.82212.8220,895
27 Nov 2023214.90215.00213.79214.04214.04422,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...