UK markets open in 5 hours 53 minutes
NIKKEI 225
37,586.97 -41.51 (-0.11%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,342.10 -0.40 (-0.02%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,273.16 -376.45 (-0.73%)
AAK AB (publ.) (AAK.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 261.20 | 271.60 | 257.00 | 267.60 | 267.60 | 807,891 |
| 24 Apr 2024 | 254.00 | 257.60 | 248.80 | 250.00 | 250.00 | 334,154 |
| 23 Apr 2024 | 261.00 | 262.00 | 242.60 | 252.20 | 252.20 | 997,398 |
| 22 Apr 2024 | 257.00 | 259.20 | 255.60 | 258.80 | 258.80 | 165,811 |
| 19 Apr 2024 | 253.60 | 255.40 | 252.40 | 254.80 | 254.80 | 410,773 |
| 18 Apr 2024 | 257.00 | 257.00 | 252.60 | 254.80 | 254.80 | 246,577 |
| 17 Apr 2024 | 251.80 | 256.40 | 251.80 | 255.60 | 255.60 | 273,491 |
| 16 Apr 2024 | 253.20 | 253.40 | 250.80 | 251.80 | 251.80 | 259,552 |
| 15 Apr 2024 | 254.60 | 255.80 | 253.00 | 253.80 | 253.80 | 236,790 |
| 12 Apr 2024 | 260.00 | 262.80 | 254.40 | 254.60 | 254.60 | 211,372 |
| 11 Apr 2024 | 256.60 | 259.00 | 256.20 | 258.60 | 258.60 | 173,678 |
| 10 Apr 2024 | 256.00 | 257.20 | 254.60 | 256.60 | 256.60 | 201,460 |
| 09 Apr 2024 | 260.00 | 260.80 | 253.20 | 255.00 | 255.00 | 288,006 |
| 08 Apr 2024 | 258.40 | 261.00 | 258.00 | 259.80 | 259.80 | 252,154 |
| 05 Apr 2024 | 256.40 | 258.40 | 254.60 | 257.60 | 257.60 | 181,294 |
| 04 Apr 2024 | 256.20 | 257.60 | 255.00 | 257.40 | 257.40 | 408,581 |
| 03 Apr 2024 | 255.40 | 256.60 | 252.40 | 256.60 | 256.60 | 279,886 |
| 02 Apr 2024 | 254.80 | 257.60 | 254.60 | 255.20 | 255.20 | 248,428 |
| 28 Mar 2024 | 252.00 | 254.40 | 251.60 | 254.40 | 254.40 | 199,770 |
| 27 Mar 2024 | 248.00 | 253.40 | 248.00 | 251.40 | 251.40 | 284,063 |
| 26 Mar 2024 | 246.00 | 248.00 | 245.00 | 247.20 | 247.20 | 510,565 |
| 25 Mar 2024 | 247.60 | 249.20 | 245.80 | 246.60 | 246.60 | 306,631 |
| 22 Mar 2024 | 246.00 | 248.20 | 244.60 | 247.60 | 247.60 | 243,967 |
| 21 Mar 2024 | 248.80 | 250.80 | 244.00 | 246.20 | 246.20 | 237,062 |
| 20 Mar 2024 | 245.40 | 249.40 | 245.00 | 247.60 | 247.60 | 361,929 |
| 19 Mar 2024 | 243.40 | 245.60 | 242.60 | 245.40 | 245.40 | 325,940 |
| 18 Mar 2024 | 241.00 | 245.60 | 240.60 | 242.60 | 242.60 | 331,420 |
| 15 Mar 2024 | 235.40 | 241.60 | 235.20 | 240.60 | 240.60 | 2,381,594 |
| 14 Mar 2024 | 237.00 | 239.00 | 234.40 | 235.20 | 235.20 | 339,582 |
| 13 Mar 2024 | 236.60 | 238.00 | 235.40 | 236.20 | 236.20 | 457,671 |
| 12 Mar 2024 | 231.60 | 236.20 | 231.60 | 236.20 | 236.20 | 635,719 |
| 11 Mar 2024 | 227.00 | 230.00 | 225.80 | 230.00 | 230.00 | 384,572 |
| 08 Mar 2024 | 227.60 | 227.60 | 225.40 | 226.80 | 226.80 | 152,764 |
| 07 Mar 2024 | 225.40 | 228.40 | 224.80 | 227.00 | 227.00 | 257,635 |
| 06 Mar 2024 | 226.80 | 227.80 | 225.60 | 226.00 | 226.00 | 240,388 |
| 05 Mar 2024 | 227.80 | 229.40 | 225.80 | 226.20 | 226.20 | 930,797 |
| 04 Mar 2024 | 226.20 | 228.40 | 226.20 | 227.60 | 227.60 | 262,868 |
| 01 Mar 2024 | 228.80 | 229.60 | 225.80 | 226.20 | 226.20 | 249,431 |
| 29 Feb 2024 | 228.80 | 230.60 | 227.80 | 228.40 | 228.40 | 250,093 |
| 28 Feb 2024 | 229.00 | 229.60 | 227.60 | 228.80 | 228.80 | 231,509 |
| 27 Feb 2024 | 232.40 | 232.80 | 229.00 | 229.40 | 229.40 | 213,849 |
| 26 Feb 2024 | 232.60 | 233.40 | 230.60 | 232.40 | 232.40 | 171,406 |
| 23 Feb 2024 | 234.80 | 235.20 | 232.20 | 232.60 | 232.60 | 236,437 |
| 22 Feb 2024 | 237.80 | 238.20 | 233.60 | 234.60 | 234.60 | 193,245 |
| 21 Feb 2024 | 238.00 | 238.40 | 235.60 | 236.00 | 236.00 | 169,770 |
| 20 Feb 2024 | 236.60 | 239.60 | 235.00 | 238.60 | 238.60 | 325,260 |
| 19 Feb 2024 | 235.40 | 237.00 | 235.00 | 236.60 | 236.60 | 262,573 |
| 16 Feb 2024 | 237.20 | 238.60 | 235.80 | 235.80 | 235.80 | 165,080 |
| 15 Feb 2024 | 238.60 | 238.60 | 233.60 | 237.20 | 237.20 | 230,856 |
| 14 Feb 2024 | 234.80 | 238.40 | 234.20 | 236.20 | 236.20 | 228,399 |
| 13 Feb 2024 | 236.60 | 237.80 | 233.00 | 234.80 | 234.80 | 248,877 |
| 12 Feb 2024 | 234.00 | 236.80 | 234.00 | 236.40 | 236.40 | 285,355 |
| 09 Feb 2024 | 238.00 | 238.00 | 231.20 | 233.20 | 233.20 | 280,801 |
| 08 Feb 2024 | 238.00 | 241.20 | 231.80 | 238.20 | 238.20 | 480,445 |
| 07 Feb 2024 | 242.00 | 252.20 | 237.00 | 243.00 | 243.00 | 546,838 |
| 06 Feb 2024 | 234.00 | 234.80 | 231.40 | 234.80 | 234.80 | 226,499 |
| 05 Feb 2024 | 231.80 | 234.20 | 231.80 | 232.80 | 232.80 | 189,060 |
| 02 Feb 2024 | 236.00 | 237.00 | 231.40 | 231.60 | 231.60 | 160,078 |
| 01 Feb 2024 | 235.00 | 237.60 | 233.60 | 234.40 | 234.40 | 193,378 |
| 31 Jan 2024 | 234.00 | 236.20 | 233.60 | 235.00 | 235.00 | 272,542 |
| 30 Jan 2024 | 233.00 | 235.20 | 232.00 | 233.60 | 233.60 | 232,554 |
| 29 Jan 2024 | 229.60 | 235.40 | 229.20 | 233.40 | 233.40 | 229,400 |
| 26 Jan 2024 | 227.40 | 229.60 | 226.00 | 229.60 | 229.60 | 371,563 |
| 25 Jan 2024 | 226.00 | 227.00 | 224.40 | 226.00 | 226.00 | 437,523 |
| 24 Jan 2024 | 228.00 | 229.20 | 225.20 | 226.20 | 226.20 | 280,572 |
| 23 Jan 2024 | 230.00 | 230.40 | 227.00 | 227.00 | 227.00 | 164,536 |
| 22 Jan 2024 | 231.20 | 233.20 | 228.80 | 229.40 | 229.40 | 319,695 |
| 19 Jan 2024 | 228.00 | 230.60 | 228.00 | 229.80 | 229.80 | 262,208 |
| 18 Jan 2024 | 228.00 | 228.80 | 225.60 | 228.40 | 228.40 | 163,827 |
| 17 Jan 2024 | 226.80 | 229.60 | 226.00 | 228.00 | 228.00 | 164,122 |
| 16 Jan 2024 | 228.00 | 229.80 | 227.00 | 229.80 | 229.80 | 142,703 |
| 15 Jan 2024 | 229.20 | 229.20 | 227.00 | 228.00 | 228.00 | 108,097 |
| 12 Jan 2024 | 227.60 | 229.80 | 226.80 | 229.80 | 229.80 | 132,864 |
| 11 Jan 2024 | 229.60 | 229.80 | 226.60 | 226.60 | 226.60 | 147,883 |
| 10 Jan 2024 | 228.00 | 228.80 | 225.40 | 228.40 | 228.40 | 189,107 |
| 09 Jan 2024 | 230.00 | 230.60 | 226.00 | 228.00 | 228.00 | 279,249 |
| 08 Jan 2024 | 223.40 | 229.80 | 223.20 | 229.80 | 229.80 | 438,917 |
| 05 Jan 2024 | 225.20 | 225.20 | 222.20 | 223.00 | 223.00 | 85,182 |
| 04 Jan 2024 | 225.40 | 227.40 | 224.40 | 226.20 | 226.20 | 204,574 |
| 03 Jan 2024 | 225.60 | 227.00 | 224.00 | 225.20 | 225.20 | 230,477 |
| 02 Jan 2024 | 225.60 | 226.80 | 222.80 | 225.60 | 225.60 | 99,034 |
| 29 Dec 2023 | 227.00 | 227.60 | 224.00 | 224.80 | 224.80 | 175,844 |
| 28 Dec 2023 | 224.20 | 227.00 | 224.20 | 226.60 | 226.60 | 110,235 |
| 27 Dec 2023 | 225.60 | 226.20 | 223.00 | 224.40 | 224.40 | 217,717 |
| 22 Dec 2023 | 225.00 | 225.40 | 222.60 | 225.40 | 225.40 | 153,925 |
| 21 Dec 2023 | 223.20 | 225.40 | 221.60 | 225.20 | 225.20 | 283,667 |
| 20 Dec 2023 | 222.60 | 223.40 | 220.40 | 223.40 | 223.40 | 163,773 |
| 19 Dec 2023 | 220.80 | 224.60 | 220.60 | 222.60 | 222.60 | 178,899 |
| 18 Dec 2023 | 221.80 | 223.00 | 220.00 | 220.80 | 220.80 | 278,163 |
| 15 Dec 2023 | 223.20 | 224.60 | 221.00 | 221.80 | 221.80 | 451,206 |
| 14 Dec 2023 | 223.20 | 226.60 | 222.60 | 223.20 | 223.20 | 361,577 |
| 13 Dec 2023 | 220.40 | 223.40 | 218.40 | 221.00 | 221.00 | 407,398 |
| 12 Dec 2023 | 218.40 | 221.80 | 218.20 | 220.00 | 220.00 | 336,561 |
| 11 Dec 2023 | 219.00 | 219.60 | 217.00 | 219.00 | 219.00 | 189,960 |
| 08 Dec 2023 | 217.40 | 221.00 | 216.40 | 219.80 | 219.80 | 185,866 |
| 07 Dec 2023 | 216.40 | 218.00 | 215.60 | 217.20 | 217.20 | 171,618 |
| 06 Dec 2023 | 218.00 | 218.20 | 215.00 | 216.60 | 216.60 | 173,449 |
| 05 Dec 2023 | 217.60 | 218.80 | 215.80 | 217.20 | 217.20 | 196,678 |
| 04 Dec 2023 | 218.40 | 222.40 | 217.00 | 217.60 | 217.60 | 197,965 |
| 01 Dec 2023 | 213.00 | 218.80 | 213.00 | 218.40 | 218.40 | 251,804 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.