UK Markets closed

AAK AB (publ.) (AAK.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
183.00+4.60 (+2.58%)
At close: 05:29PM CET
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023178.50183.45178.50183.00183.00377,686
07 Feb 2023178.65179.00177.45178.40178.40229,846
06 Feb 2023179.30179.40177.50178.65178.65318,812
03 Feb 2023178.95181.15176.95179.95179.95434,964
02 Feb 2023181.00184.95175.35179.75179.751,234,898
01 Feb 2023180.95182.75179.25181.30181.30224,174
31 Jan 2023180.15181.20178.90179.90179.90214,358
30 Jan 2023177.45180.25176.15179.60179.60213,032
27 Jan 2023180.15180.40177.60178.25178.25196,363
26 Jan 2023178.90180.70178.80179.70179.70219,842
25 Jan 2023182.60182.60178.15178.80178.80210,803
24 Jan 2023181.60182.80180.95182.60182.6096,496
23 Jan 2023184.15185.00180.25181.60181.60438,910
20 Jan 2023182.25184.05182.25183.90183.90151,344
19 Jan 2023182.45184.60181.00182.10182.10221,148
18 Jan 2023185.40185.80182.45182.45182.45260,980
17 Jan 2023185.00185.05183.65184.75184.75122,794
16 Jan 2023184.70185.80183.70185.00185.00173,995
13 Jan 2023185.30187.20183.75184.65184.65216,874
12 Jan 2023185.70186.30179.80185.30185.30360,636
11 Jan 2023184.50188.45183.30185.10185.10255,430
10 Jan 2023183.25185.15181.85184.45184.45148,855
09 Jan 2023184.05184.90182.50183.60183.60427,799
05 Jan 2023180.90182.20180.20182.20182.20113,308
04 Jan 2023180.90182.00179.35180.90180.90211,354
03 Jan 2023178.50180.65177.85179.80179.80176,774
02 Jan 2023180.70180.70177.60178.50178.50128,510
30 Dec 2022179.55180.20177.60177.85177.85104,459
29 Dec 2022178.50180.10176.40180.10180.10145,202
28 Dec 2022177.80180.45177.50178.40178.40200,981
27 Dec 2022176.85179.60176.85177.80177.80128,068
23 Dec 2022178.65179.95175.65176.80176.80206,999
22 Dec 2022182.00182.70178.10178.65178.65222,188
21 Dec 2022178.05180.85178.05180.85180.85146,195
20 Dec 2022177.60179.10177.05178.05178.05130,987
19 Dec 2022179.20179.90177.45179.45179.45167,130
16 Dec 2022180.35180.75176.90178.35178.35423,909
15 Dec 2022184.10184.40179.35180.35180.35503,969
14 Dec 2022180.30186.20178.55185.70185.70313,167
13 Dec 2022179.50183.50179.05180.75180.75384,676
12 Dec 2022176.95179.70176.30179.20179.20270,814
09 Dec 2022174.95177.90174.70177.50177.50222,980
08 Dec 2022176.10176.70173.60174.95174.95117,949
07 Dec 2022174.30176.80173.10175.65175.65178,387
06 Dec 2022177.90178.45174.40174.45174.45226,580
05 Dec 2022178.00179.05176.00177.65177.65251,937
02 Dec 2022176.25177.80175.00177.70177.70212,110
01 Dec 2022175.35178.05174.70176.70176.70204,552
30 Nov 2022176.50176.50173.15173.55173.55448,777
29 Nov 2022177.40177.75174.30174.45174.45225,988
28 Nov 2022178.65179.10176.80177.40177.40144,281
25 Nov 2022177.65179.25177.15178.65178.65408,812
24 Nov 2022177.75180.80177.50177.65177.65139,203
23 Nov 2022177.00178.75176.30178.70178.70316,195
22 Nov 2022176.40178.75175.75176.95176.95185,996
21 Nov 2022175.15176.50173.50176.35176.35107,044
18 Nov 2022173.65175.60172.60174.65174.65163,734
17 Nov 2022172.70174.95172.55173.65173.65224,484
16 Nov 2022174.65175.85171.85172.25172.25150,929
15 Nov 2022172.15175.65172.15173.60173.60207,061
14 Nov 2022173.70174.20172.00173.35173.35120,040
11 Nov 2022175.00176.30172.60173.20173.20203,846
10 Nov 2022164.80174.55163.95174.20174.20288,995
09 Nov 2022165.10166.65164.70166.25166.25122,297
08 Nov 2022163.05165.35161.95165.00165.00164,531
07 Nov 2022160.15163.40159.65162.60162.60123,373
04 Nov 2022157.90161.55157.90161.45161.45110,795
03 Nov 2022159.00160.55157.55159.80159.80204,502
02 Nov 2022160.00161.30159.30160.75160.75246,671
01 Nov 2022162.15164.10158.40159.15159.15245,437
31 Oct 2022163.50163.75158.60161.00161.00524,512
28 Oct 2022161.00165.00159.05164.00164.00316,536
27 Oct 2022165.35165.55161.20161.35161.35208,552
26 Oct 2022163.15168.35161.65165.35165.35863,492
25 Oct 2022153.35163.00146.90161.20161.20706,509
24 Oct 2022149.00151.35147.60150.55150.55253,567
21 Oct 2022147.00147.75145.40147.45147.45201,265
20 Oct 2022147.00148.75145.90147.20147.20264,510
19 Oct 2022150.30150.50146.75146.75146.75175,087
18 Oct 2022149.20151.05148.30150.30150.30149,233
17 Oct 2022146.10149.65145.45148.05148.05186,105
14 Oct 2022145.90147.35144.70145.95145.95151,564
13 Oct 2022146.00146.15140.85144.40144.40283,429
12 Oct 2022146.50148.30145.40145.55145.55186,096
11 Oct 2022147.50147.75144.30146.30146.30210,092
10 Oct 2022146.55148.90145.50147.50147.50320,026
07 Oct 2022144.95148.10144.95146.50146.50185,645
06 Oct 2022148.85152.10145.65146.00146.00313,298
05 Oct 2022150.30150.30144.10145.90145.90268,656
04 Oct 2022144.40150.30144.40150.30150.30284,944
03 Oct 2022145.80146.25142.15146.10146.10217,049
30 Sept 2022144.10147.45144.10147.35147.35185,960
29 Sept 2022149.80149.80143.50144.10144.10208,893
28 Sept 2022149.80150.25145.50149.80149.80169,907
27 Sept 2022150.40153.00149.75149.80149.80165,729
26 Sept 2022151.50152.15148.35149.25149.25257,585
23 Sept 2022153.95154.95150.45152.05152.05196,391
22 Sept 2022154.00155.75152.60153.95153.95168,922
21 Sept 2022153.60155.20152.80155.00155.00120,444
20 Sept 2022157.50157.70153.60153.60153.60176,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...