U.S. Markets closed

AAK AB (publ.) (AAK.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
163.70+0.25 (+0.15%)
At close: 5:29PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021162.60163.80161.30163.70163.70591,688
Jan 14, 2021162.65163.45162.05163.45163.45300,693
Jan 13, 2021163.40164.30162.05162.50162.50724,506
Jan 12, 2021166.20167.10163.85164.00164.00642,126
Jan 11, 2021167.90168.65166.65167.15167.15363,050
Jan 08, 2021166.60169.05166.35168.00168.00467,874
Jan 07, 2021167.00167.50162.40165.95165.95701,153
Jan 05, 2021166.50167.30165.50165.50165.50436,091
Jan 04, 2021166.00168.15166.00166.95166.95473,522
Dec 30, 2020------
Dec 29, 2020166.50169.55166.50168.15168.15495,185
Dec 28, 2020167.75168.70166.05167.05167.05379,647
Dec 23, 2020167.50168.90166.80167.55167.55234,926
Dec 22, 2020167.45168.60165.90168.20168.20252,888
Dec 21, 2020169.60169.60165.95167.80167.80574,878
Dec 18, 2020168.05170.15168.05169.85169.85481,666
Dec 17, 2020168.95170.40167.15167.95167.95417,765
Dec 16, 2020167.00169.15166.80168.85168.85420,680
Dec 15, 2020169.00169.20166.60166.70166.70478,963
Dec 14, 2020168.75169.55166.90169.00169.00339,649
Dec 11, 2020169.00169.00165.95168.25168.25628,302
Dec 10, 2020169.95170.05168.40168.95168.95446,550
Dec 09, 2020169.95171.00167.50169.35169.351,087,387
Dec 08, 2020170.85171.15168.55170.00170.00775,830
Dec 07, 2020171.00173.70169.70171.25171.25669,746
Dec 04, 2020173.15174.00170.55170.90170.90377,503
Dec 03, 2020172.25174.45170.90172.25172.25719,578
Dec 02, 2020168.40172.60167.30171.95171.95781,774
Dec 01, 2020169.20171.00167.35167.60167.60800,468
Nov 30, 2020167.10169.55165.80169.20169.201,457,188
Nov 27, 2020167.60168.15166.40168.00168.00457,899
Nov 27, 20202.1 Dividend
Nov 26, 2020167.60170.60166.95168.70166.60300,943
Nov 25, 2020168.00168.75166.75167.20165.12873,467
Nov 24, 2020172.65173.40167.25167.95165.86707,827
Nov 23, 2020176.10176.80171.75172.25170.11481,014
Nov 20, 2020175.25176.90174.25175.30173.12556,424
Nov 19, 2020179.35179.50175.00176.20174.011,033,879
Nov 18, 2020181.15184.15180.15180.75178.50904,522
Nov 17, 2020183.10185.45181.50181.50179.24452,301
Nov 16, 2020181.60184.30180.95183.10180.82363,501
Nov 13, 2020183.00183.90181.15181.60179.34727,375
Nov 12, 2020185.00185.10183.20183.65181.36298,972
Nov 11, 2020183.00187.25181.90185.60183.29330,698
Nov 10, 2020181.45184.20180.70181.95179.69503,231
Nov 09, 2020182.00182.35178.65181.45179.191,195,915
Nov 06, 2020176.10179.35176.10178.75176.52356,156
Nov 05, 2020181.00182.40177.50177.80175.59426,235
Nov 04, 2020175.10179.85174.95179.70177.46217,872
Nov 03, 2020174.00176.50173.05176.15173.96365,807
Nov 02, 2020173.65174.00170.95172.35170.20531,547
Oct 30, 2020173.55175.30172.60173.40171.24265,150
Oct 29, 2020176.85178.05172.90174.90172.721,149,443
Oct 28, 2020181.00181.05175.50177.35175.141,089,413
Oct 27, 2020183.80184.60180.15182.50180.23861,989
Oct 26, 2020187.15189.30181.30184.10181.81570,762
Oct 23, 2020185.65191.10185.15188.10185.76615,327
Oct 22, 2020180.00187.20176.95185.10182.801,155,532
Oct 21, 2020177.00178.15174.10177.15174.94630,860
Oct 20, 2020178.45180.60176.75177.00174.80563,961
Oct 19, 2020179.10180.85177.40178.45176.23375,998
Oct 16, 2020178.65180.90178.65179.10176.87396,080
Oct 15, 2020180.60181.85178.30178.60176.38286,212
Oct 14, 2020184.00184.00182.05182.65180.38258,546
Oct 13, 2020182.70183.20181.65182.15179.88438,277
Oct 12, 2020180.20184.45180.15182.60180.33363,571
Oct 09, 2020182.00183.80179.35180.20177.96324,417
Oct 08, 2020177.70181.50177.55181.35179.09487,147
Oct 07, 2020178.00182.00177.05177.70175.49624,201
Oct 06, 2020178.00184.30177.85178.30176.081,069,001
Oct 05, 2020179.50182.00176.10176.75174.55871,862
Oct 02, 2020168.50168.60166.15166.95164.87375,820
Oct 01, 2020167.75169.05166.60168.75166.65482,567
Sep 30, 2020167.00168.15166.00167.15165.07369,499
Sep 29, 2020167.00168.30166.00167.45165.37267,705
Sep 28, 2020165.20167.40164.00167.00164.92334,046
Sep 25, 2020164.35165.80162.40164.55162.50223,991
Sep 24, 2020164.65164.70162.55164.35162.30282,533
Sep 23, 2020163.45165.80163.45165.35163.29296,424
Sep 22, 2020163.10164.45161.60163.65161.61291,941
Sep 21, 2020166.55166.55161.90162.55160.53287,061
Sep 18, 2020------
Sep 17, 2020169.95169.95167.75168.00165.91351,498
Sep 16, 2020170.30172.60169.35170.00167.88557,003
Sep 15, 2020166.75171.65166.75170.30168.18965,518
Sep 14, 2020167.35169.35166.10168.00165.91285,938
Sep 11, 2020166.15168.55165.85167.40165.32318,923
Sep 10, 2020169.00169.75165.05166.15164.08492,337
Sep 09, 2020166.20169.65166.05169.00166.90717,961
Sep 08, 2020171.60171.85166.90168.50166.40423,985
Sep 07, 2020167.20171.65167.20171.60169.46205,574
Sep 04, 2020171.00171.20166.85167.60165.51330,962
Sep 03, 2020170.65175.05169.80171.20169.07415,206
Sep 02, 2020170.45173.15169.55171.00168.87473,353
Sep 01, 2020172.00172.20167.70169.60167.49550,939
Aug 31, 2020173.10173.90170.90171.35169.22559,079
Aug 28, 2020176.40177.30170.50173.10170.95476,981
Aug 27, 2020177.45177.75175.65177.05174.85329,666
Aug 26, 2020176.00177.85174.10177.85175.64487,031
Aug 25, 2020171.20177.45171.00176.65174.45535,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...