Advertisement
U.S. markets closed

AAK AB (publ.) (AAK.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
254.40+3.00 (+1.19%)
At close: 12:59PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024252.00254.40251.60254.40254.40199,770
Mar 27, 2024248.00253.40248.00251.40251.40284,063
Mar 26, 2024246.00248.00245.00247.20247.20510,565
Mar 25, 2024247.60249.20245.80246.60246.60306,631
Mar 22, 2024246.00248.20244.60247.60247.60243,967
Mar 21, 2024248.80250.80244.00246.20246.20237,062
Mar 20, 2024245.40249.40245.00247.60247.60361,929
Mar 19, 2024243.40245.60242.60245.40245.40325,940
Mar 18, 2024241.00245.60240.60242.60242.60331,420
Mar 15, 2024235.40241.60235.20240.60240.602,381,594
Mar 14, 2024237.00239.00234.40235.20235.20339,582
Mar 13, 2024236.60238.00235.40236.20236.20457,671
Mar 12, 2024231.60236.20231.60236.20236.20635,719
Mar 11, 2024227.00230.00225.80230.00230.00384,572
Mar 08, 2024227.60227.60225.40226.80226.80152,764
Mar 07, 2024225.40228.40224.80227.00227.00257,635
Mar 06, 2024226.80227.80225.60226.00226.00240,388
Mar 05, 2024227.80229.40225.80226.20226.20930,797
Mar 04, 2024226.20228.40226.20227.60227.60262,868
Mar 01, 2024228.80229.60225.80226.20226.20249,431
Feb 29, 2024228.80230.60227.80228.40228.40250,093
Feb 28, 2024229.00229.60227.60228.80228.80231,509
Feb 27, 2024232.40232.80229.00229.40229.40213,849
Feb 26, 2024232.60233.40230.60232.40232.40171,406
Feb 23, 2024234.80235.20232.20232.60232.60236,437
Feb 22, 2024237.80238.20233.60234.60234.60193,245
Feb 21, 2024238.00238.40235.60236.00236.00169,770
Feb 20, 2024236.60239.60235.00238.60238.60325,260
Feb 19, 2024235.40237.00235.00236.60236.60262,573
Feb 16, 2024237.20238.60235.80235.80235.80165,080
Feb 15, 2024238.60238.60233.60237.20237.20230,856
Feb 14, 2024234.80238.40234.20236.20236.20228,399
Feb 13, 2024236.60237.80233.00234.80234.80248,877
Feb 12, 2024234.00236.80234.00236.40236.40285,355
Feb 09, 2024238.00238.00231.20233.20233.20280,801
Feb 08, 2024238.00241.20231.80238.20238.20480,445
Feb 07, 2024242.00252.20237.00243.00243.00546,838
Feb 06, 2024234.00234.80231.40234.80234.80226,499
Feb 05, 2024231.80234.20231.80232.80232.80189,060
Feb 02, 2024236.00237.00231.40231.60231.60160,078
Feb 01, 2024235.00237.60233.60234.40234.40193,378
Jan 31, 2024234.00236.20233.60235.00235.00272,542
Jan 30, 2024233.00235.20232.00233.60233.60232,554
Jan 29, 2024229.60235.40229.20233.40233.40229,400
Jan 26, 2024227.40229.60226.00229.60229.60371,563
Jan 25, 2024226.00227.00224.40226.00226.00437,523
Jan 24, 2024228.00229.20225.20226.20226.20280,572
Jan 23, 2024230.00230.40227.00227.00227.00164,536
Jan 22, 2024231.20233.20228.80229.40229.40319,695
Jan 19, 2024228.00230.60228.00229.80229.80262,208
Jan 18, 2024228.00228.80225.60228.40228.40163,827
Jan 17, 2024226.80229.60226.00228.00228.00164,122
Jan 16, 2024228.00229.80227.00229.80229.80142,703
Jan 15, 2024229.20229.20227.00228.00228.00108,097
Jan 12, 2024227.60229.80226.80229.80229.80132,864
Jan 11, 2024229.60229.80226.60226.60226.60147,883
Jan 10, 2024228.00228.80225.40228.40228.40189,107
Jan 09, 2024230.00230.60226.00228.00228.00279,249
Jan 08, 2024223.40229.80223.20229.80229.80438,917
Jan 05, 2024225.20225.20222.20223.00223.0085,182
Jan 04, 2024225.40227.40224.40226.20226.20204,574
Jan 03, 2024225.60227.00224.00225.20225.20230,477
Jan 02, 2024225.60226.80222.80225.60225.6099,034
Dec 29, 2023227.00227.60224.00224.80224.80175,844
Dec 28, 2023224.20227.00224.20226.60226.60110,235
Dec 27, 2023225.60226.20223.00224.40224.40217,717
Dec 22, 2023225.00225.40222.60225.40225.40153,925
Dec 21, 2023223.20225.40221.60225.20225.20283,667
Dec 20, 2023222.60223.40220.40223.40223.40163,773
Dec 19, 2023220.80224.60220.60222.60222.60178,899
Dec 18, 2023221.80223.00220.00220.80220.80278,163
Dec 15, 2023223.20224.60221.00221.80221.80451,206
Dec 14, 2023223.20226.60222.60223.20223.20361,577
Dec 13, 2023220.40223.40218.40221.00221.00407,398
Dec 12, 2023218.40221.80218.20220.00220.00336,561
Dec 11, 2023219.00219.60217.00219.00219.00189,960
Dec 08, 2023217.40221.00216.40219.80219.80185,866
Dec 07, 2023216.40218.00215.60217.20217.20171,618
Dec 06, 2023218.00218.20215.00216.60216.60173,449
Dec 05, 2023217.60218.80215.80217.20217.20196,678
Dec 04, 2023218.40222.40217.00217.60217.60197,965
Dec 01, 2023213.00218.80213.00218.40218.40251,804
Nov 30, 2023212.80214.20210.60213.00213.00504,750
Nov 29, 2023212.60213.60210.20210.60210.60296,111
Nov 28, 2023213.20213.80210.40213.40213.40259,065
Nov 27, 2023214.80215.60213.40213.80213.80135,128
Nov 24, 2023216.20216.80213.80214.80214.80150,721
Nov 23, 2023215.20216.60214.20216.20216.20142,171
Nov 22, 2023215.00216.80214.00215.20215.20295,754
Nov 21, 2023214.20218.80213.40215.80215.80318,122
Nov 20, 2023220.00222.20218.20221.20221.20147,014
Nov 17, 2023221.00221.00218.00219.60219.60251,702
Nov 16, 2023222.40223.20218.80219.60219.60235,208
Nov 15, 2023221.60225.20221.00222.40222.40218,235
Nov 14, 2023220.20222.20218.00221.60221.60522,503
Nov 13, 2023219.40221.40218.00220.00220.00258,397
Nov 10, 2023221.00221.40218.60219.20219.20198,618
Nov 09, 2023216.20221.60215.80221.00221.00335,939
Nov 08, 2023217.40218.00213.40216.00216.00282,678
Nov 07, 2023216.00218.60215.60217.40217.40189,867
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...