UK markets closed

AAK AB (publ.) (AAK.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
307.00-1.80 (-0.58%)
At close: 05:29PM CEST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024308.40309.00305.20307.00307.00278,060
12 Jul 2024306.00310.20305.60308.80308.80283,678
11 Jul 2024317.00318.40304.80306.00306.00469,493
10 Jul 2024321.00321.00313.80316.40316.40554,382
09 Jul 2024325.00327.40322.80325.60325.60335,207
08 Jul 2024323.60327.60321.80325.20325.20341,130
05 Jul 2024321.00326.60320.40324.80324.80572,528
04 Jul 2024322.00322.00316.80320.80320.80570,472
03 Jul 2024312.60314.80311.20313.80313.80440,268
02 Jul 2024308.80311.00307.40311.00311.00182,696
01 Jul 2024312.60312.80306.20309.60309.60359,703
28 Jun 2024309.20311.40305.00310.60310.60363,582
27 Jun 2024305.00309.20303.60308.60308.60194,686
26 Jun 2024304.00310.60304.00305.00305.00393,416
25 Jun 2024309.00310.00301.80303.80303.80412,601
24 Jun 2024304.40310.80304.40309.00309.00330,375
20 Jun 2024304.00305.40300.80305.40305.40711,663
19 Jun 2024308.80308.80300.40304.00304.00433,161
18 Jun 2024310.60312.20301.40308.20308.20508,286
17 Jun 2024309.80312.80306.20309.60309.60609,367
14 Jun 2024308.40309.60305.60309.00309.00441,467
13 Jun 2024306.80309.00305.00308.40308.40350,341
12 Jun 2024301.80308.20300.20307.20307.20624,502
11 Jun 2024297.00301.60296.60301.20301.20399,579
10 Jun 2024293.60295.20291.80292.60292.60207,397
07 Jun 2024293.40294.80292.40294.40294.40151,438
05 Jun 2024291.80294.40291.00293.40293.40207,877
04 Jun 2024290.60292.00289.40290.60290.60201,093
03 Jun 2024294.40295.40288.40291.40291.40217,079
31 May 2024289.80294.40289.40294.40294.40829,469
30 May 2024288.20290.60286.00289.80289.80302,090
29 May 2024288.60290.80288.00289.00289.00196,233
28 May 2024289.60291.40288.00288.60288.60301,278
27 May 2024290.60290.60287.80289.60289.60104,403
24 May 2024290.20291.80289.40290.60290.60115,759
23 May 2024290.20292.40289.40291.20291.20134,735
22 May 2024292.80293.00289.80290.60290.60343,477
21 May 2024288.20293.60288.00293.60293.60302,361
20 May 2024292.40292.80287.00288.00288.00223,699
17 May 2024285.00287.60283.00287.20287.20313,458
16 May 2024286.60287.80283.20285.00285.00309,179
15 May 2024290.20292.00285.80287.40287.40326,210
14 May 2024288.40290.60286.80289.20289.20266,042
13 May 2024292.60292.60288.00288.40288.40325,497
10 May 2024289.20293.60288.40292.60292.60441,034
10 May 20243.7 Dividend
08 May 2024284.00290.60283.00290.40286.70210,401
07 May 2024284.40286.00281.60283.80280.18304,136
06 May 2024284.40286.40281.80283.60279.99257,115
03 May 2024285.40287.80283.60284.40280.78372,591
02 May 2024284.60287.40283.80284.80281.17308,239
30 Apr 2024282.80284.60280.40284.60280.97332,646
29 Apr 2024282.20283.80278.40281.80278.21351,942
26 Apr 2024275.60280.80267.20280.80277.22597,853
25 Apr 2024261.20271.60257.00267.60264.19822,952
24 Apr 2024254.00257.60248.80250.00246.81334,154
23 Apr 2024261.00262.00242.60252.20248.99997,398
22 Apr 2024257.00259.20255.60258.80255.50165,811
19 Apr 2024253.60255.40252.40254.80251.55410,773
18 Apr 2024257.00257.00252.60254.80251.55246,577
17 Apr 2024251.80256.40251.80255.60252.34273,491
16 Apr 2024253.20253.40250.80251.80248.59259,552
15 Apr 2024254.60255.80253.00253.80250.57236,790
12 Apr 2024260.00262.80254.40254.60251.36211,372
11 Apr 2024256.60259.00256.20258.60255.31173,678
10 Apr 2024256.00257.20254.60256.60253.33201,460
09 Apr 2024260.00260.80253.20255.00251.75288,006
08 Apr 2024258.40261.00258.00259.80256.49252,154
05 Apr 2024256.40258.40254.60257.60254.32181,294
04 Apr 2024256.20257.60255.00257.40254.12408,581
03 Apr 2024255.40256.60252.40256.60253.33279,886
02 Apr 2024254.80257.60254.60255.20251.95248,428
28 Mar 2024252.00254.40251.60254.40251.16199,770
27 Mar 2024248.00253.40248.00251.40248.20284,063
26 Mar 2024246.00248.00245.00247.20244.05510,565
25 Mar 2024247.60249.20245.80246.60243.46306,631
22 Mar 2024246.00248.20244.60247.60244.45243,967
21 Mar 2024248.80250.80244.00246.20243.06237,062
20 Mar 2024245.40249.40245.00247.60244.45361,929
19 Mar 2024243.40245.60242.60245.40242.27325,940
18 Mar 2024241.00245.60240.60242.60239.51331,420
15 Mar 2024235.40241.60235.20240.60237.532,381,594
14 Mar 2024237.00239.00234.40235.20232.20339,582
13 Mar 2024236.60238.00235.40236.20233.19457,671
12 Mar 2024231.60236.20231.60236.20233.19635,719
11 Mar 2024227.00230.00225.80230.00227.07384,572
08 Mar 2024227.60227.60225.40226.80223.91152,764
07 Mar 2024225.40228.40224.80227.00224.11257,635
06 Mar 2024226.80227.80225.60226.00223.12240,388
05 Mar 2024227.80229.40225.80226.20223.32930,797
04 Mar 2024226.20228.40226.20227.60224.70262,868
01 Mar 2024228.80229.60225.80226.20223.32249,431
29 Feb 2024228.80230.60227.80228.40225.49250,093
28 Feb 2024229.00229.60227.60228.80225.88231,509
27 Feb 2024232.40232.80229.00229.40226.48213,849
26 Feb 2024232.60233.40230.60232.40229.44171,406
23 Feb 2024234.80235.20232.20232.60229.64236,437
22 Feb 2024237.80238.20233.60234.60231.61193,245
21 Feb 2024238.00238.40235.60236.00232.99169,770
20 Feb 2024236.60239.60235.00238.60235.56325,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...