Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AAK AB (publ.) (AAK.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
177.65-0.05 (-0.03%)
At close: 05:29PM CET
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022178.00179.05176.00177.65177.65247,461
Dec 02, 2022176.25177.80175.00177.70177.70212,110
Dec 01, 2022175.35178.05174.70176.70176.70204,552
Nov 30, 2022176.50176.50173.15173.55173.55448,777
Nov 29, 2022177.40177.75174.30174.45174.45225,988
Nov 28, 2022178.65179.10176.80177.40177.40144,281
Nov 25, 2022177.65179.25177.15178.65178.65408,812
Nov 24, 2022177.75180.80177.50177.65177.65139,203
Nov 23, 2022177.00178.75176.30178.70178.70316,195
Nov 22, 2022176.40178.75175.75176.95176.95185,996
Nov 21, 2022175.15176.50173.50176.35176.35107,044
Nov 18, 2022173.65175.60172.60174.65174.65163,734
Nov 17, 2022172.70174.95172.55173.65173.65224,484
Nov 16, 2022174.65175.85171.85172.25172.25150,929
Nov 15, 2022172.15175.65172.15173.60173.60207,061
Nov 14, 2022173.70174.20172.00173.35173.35120,040
Nov 11, 2022175.00176.30172.60173.20173.20203,846
Nov 10, 2022164.80174.55163.95174.20174.20288,995
Nov 09, 2022165.10166.65164.70166.25166.25122,297
Nov 08, 2022163.05165.35161.95165.00165.00164,531
Nov 07, 2022160.15163.40159.65162.60162.60123,373
Nov 04, 2022157.90161.55157.90161.45161.45110,795
Nov 03, 2022159.00160.55157.55159.80159.80204,502
Nov 02, 2022160.00161.30159.30160.75160.75246,671
Nov 01, 2022162.15164.10158.40159.15159.15245,437
Oct 31, 2022163.50163.75158.60161.00161.00524,512
Oct 28, 2022161.00165.00159.05164.00164.00316,536
Oct 27, 2022165.35165.55161.20161.35161.35208,552
Oct 26, 2022163.15168.35161.65165.35165.35863,492
Oct 25, 2022153.35163.00146.90161.20161.20706,509
Oct 24, 2022149.00151.35147.60150.55150.55253,567
Oct 21, 2022147.00147.75145.40147.45147.45201,265
Oct 20, 2022147.00148.75145.90147.20147.20264,510
Oct 19, 2022150.30150.50146.75146.75146.75175,087
Oct 18, 2022149.20151.05148.30150.30150.30149,233
Oct 17, 2022146.10149.65145.45148.05148.05186,105
Oct 14, 2022145.90147.35144.70145.95145.95151,564
Oct 13, 2022146.00146.15140.85144.40144.40283,429
Oct 12, 2022146.50148.30145.40145.55145.55186,096
Oct 11, 2022147.50147.75144.30146.30146.30210,092
Oct 10, 2022146.55148.90145.50147.50147.50320,026
Oct 07, 2022144.95148.10144.95146.50146.50185,645
Oct 06, 2022148.85152.10145.65146.00146.00313,298
Oct 05, 2022150.30150.30144.10145.90145.90268,656
Oct 04, 2022144.40150.30144.40150.30150.30284,944
Oct 03, 2022145.80146.25142.15146.10146.10217,049
Sep 30, 2022144.10147.45144.10147.35147.35185,960
Sep 29, 2022149.80149.80143.50144.10144.10208,893
Sep 28, 2022149.80150.25145.50149.80149.80169,907
Sep 27, 2022150.40153.00149.75149.80149.80165,729
Sep 26, 2022151.50152.15148.35149.25149.25257,585
Sep 23, 2022153.95154.95150.45152.05152.05196,391
Sep 22, 2022154.00155.75152.60153.95153.95168,922
Sep 21, 2022153.60155.20152.80155.00155.00120,444
Sep 20, 2022157.50157.70153.60153.60153.60176,128
Sep 19, 2022154.20156.90154.00156.20156.20158,153
Sep 16, 2022157.20157.70154.20155.00155.00165,335
Sep 15, 2022155.75158.95155.75157.20157.20187,031
Sep 14, 2022160.50160.50156.00156.00156.00737,282
Sep 13, 2022162.00164.50161.00161.00161.00568,153
Sep 12, 2022160.50161.60158.05160.70160.70429,767
Sep 09, 2022157.50159.45156.45158.90158.90245,747
Sep 08, 2022157.00159.45154.95157.50157.50211,404
Sep 07, 2022158.50158.50156.50157.85157.85195,105
Sep 06, 2022158.45160.40158.10159.25159.25155,168
Sep 05, 2022157.85158.75156.75158.45158.45151,308
Sep 02, 2022159.20161.80158.20160.80160.80145,297
Sep 01, 2022162.15162.70159.10159.20159.20192,910
Aug 31, 2022166.60166.60161.80163.50163.50135,106
Aug 30, 2022165.20166.60163.25163.90163.90167,819
Aug 29, 2022163.20164.55161.00163.50163.50114,619
Aug 26, 2022167.65168.30163.20163.20163.20169,169
Aug 25, 2022167.00168.20165.20167.65167.65135,580
Aug 24, 2022164.10168.35162.75167.00167.00130,686
Aug 23, 2022169.00169.75164.55164.55164.55208,367
Aug 22, 2022173.95174.70169.45169.65169.65194,265
Aug 19, 2022175.00176.30174.30174.45174.45231,551
Aug 18, 2022173.15176.30172.80175.30175.30132,340
Aug 17, 2022176.80177.35173.90174.60174.60333,569
Aug 16, 2022176.75178.20174.10175.85175.85452,125
Aug 15, 2022176.00179.20176.00176.90176.9082,453
Aug 12, 2022176.95178.85175.25175.85175.8598,454
Aug 11, 2022175.55177.65174.90176.65176.6592,299
Aug 10, 2022171.00175.55170.50175.55175.55101,247
Aug 09, 2022175.55176.20171.50172.10172.10105,969
Aug 08, 2022174.65176.65173.50175.50175.50130,998
Aug 05, 2022176.30177.75174.10174.65174.65112,193
Aug 04, 2022176.85178.30175.75176.90176.90141,177
Aug 03, 2022175.85176.85173.75175.00175.00104,714
Aug 02, 2022177.65177.65173.75177.50177.50210,695
Aug 01, 2022177.50177.50174.65176.00176.00100,387
Jul 29, 2022176.00179.25175.65177.20177.20125,845
Jul 28, 2022174.45175.95172.75174.75174.75188,678
Jul 27, 2022175.85177.50174.15174.40174.40215,336
Jul 26, 2022179.15180.05175.65175.80175.80193,391
Jul 25, 2022178.55179.40176.50179.15179.15113,714
Jul 22, 2022175.35180.75174.70180.40180.40163,027
Jul 21, 2022168.20176.60168.15176.30176.30248,068
Jul 20, 2022176.40177.75170.85171.45171.45241,016
Jul 19, 2022168.20175.30168.20174.25174.25325,287
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement