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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	162.60	163.80	161.30	163.70	163.70	591,688
Jan 14, 2021	162.65	163.45	162.05	163.45	163.45	300,693
Jan 13, 2021	163.40	164.30	162.05	162.50	162.50	724,506
Jan 12, 2021	166.20	167.10	163.85	164.00	164.00	642,126
Jan 11, 2021	167.90	168.65	166.65	167.15	167.15	363,050
Jan 08, 2021	166.60	169.05	166.35	168.00	168.00	467,874
Jan 07, 2021	167.00	167.50	162.40	165.95	165.95	701,153
Jan 05, 2021	166.50	167.30	165.50	165.50	165.50	436,091
Jan 04, 2021	166.00	168.15	166.00	166.95	166.95	473,522
Dec 30, 2020	-	-	-	-	-	-
Dec 29, 2020	166.50	169.55	166.50	168.15	168.15	495,185
Dec 28, 2020	167.75	168.70	166.05	167.05	167.05	379,647
Dec 23, 2020	167.50	168.90	166.80	167.55	167.55	234,926
Dec 22, 2020	167.45	168.60	165.90	168.20	168.20	252,888
Dec 21, 2020	169.60	169.60	165.95	167.80	167.80	574,878
Dec 18, 2020	168.05	170.15	168.05	169.85	169.85	481,666
Dec 17, 2020	168.95	170.40	167.15	167.95	167.95	417,765
Dec 16, 2020	167.00	169.15	166.80	168.85	168.85	420,680
Dec 15, 2020	169.00	169.20	166.60	166.70	166.70	478,963
Dec 14, 2020	168.75	169.55	166.90	169.00	169.00	339,649
Dec 11, 2020	169.00	169.00	165.95	168.25	168.25	628,302
Dec 10, 2020	169.95	170.05	168.40	168.95	168.95	446,550
Dec 09, 2020	169.95	171.00	167.50	169.35	169.35	1,087,387
Dec 08, 2020	170.85	171.15	168.55	170.00	170.00	775,830
Dec 07, 2020	171.00	173.70	169.70	171.25	171.25	669,746
Dec 04, 2020	173.15	174.00	170.55	170.90	170.90	377,503
Dec 03, 2020	172.25	174.45	170.90	172.25	172.25	719,578
Dec 02, 2020	168.40	172.60	167.30	171.95	171.95	781,774
Dec 01, 2020	169.20	171.00	167.35	167.60	167.60	800,468
Nov 30, 2020	167.10	169.55	165.80	169.20	169.20	1,457,188
Nov 27, 2020	167.60	168.15	166.40	168.00	168.00	457,899
Nov 27, 2020	2.1 Dividend
Nov 26, 2020	167.60	170.60	166.95	168.70	166.60	300,943
Nov 25, 2020	168.00	168.75	166.75	167.20	165.12	873,467
Nov 24, 2020	172.65	173.40	167.25	167.95	165.86	707,827
Nov 23, 2020	176.10	176.80	171.75	172.25	170.11	481,014
Nov 20, 2020	175.25	176.90	174.25	175.30	173.12	556,424
Nov 19, 2020	179.35	179.50	175.00	176.20	174.01	1,033,879
Nov 18, 2020	181.15	184.15	180.15	180.75	178.50	904,522
Nov 17, 2020	183.10	185.45	181.50	181.50	179.24	452,301
Nov 16, 2020	181.60	184.30	180.95	183.10	180.82	363,501
Nov 13, 2020	183.00	183.90	181.15	181.60	179.34	727,375
Nov 12, 2020	185.00	185.10	183.20	183.65	181.36	298,972
Nov 11, 2020	183.00	187.25	181.90	185.60	183.29	330,698
Nov 10, 2020	181.45	184.20	180.70	181.95	179.69	503,231
Nov 09, 2020	182.00	182.35	178.65	181.45	179.19	1,195,915
Nov 06, 2020	176.10	179.35	176.10	178.75	176.52	356,156
Nov 05, 2020	181.00	182.40	177.50	177.80	175.59	426,235
Nov 04, 2020	175.10	179.85	174.95	179.70	177.46	217,872
Nov 03, 2020	174.00	176.50	173.05	176.15	173.96	365,807
Nov 02, 2020	173.65	174.00	170.95	172.35	170.20	531,547
Oct 30, 2020	173.55	175.30	172.60	173.40	171.24	265,150
Oct 29, 2020	176.85	178.05	172.90	174.90	172.72	1,149,443
Oct 28, 2020	181.00	181.05	175.50	177.35	175.14	1,089,413
Oct 27, 2020	183.80	184.60	180.15	182.50	180.23	861,989
Oct 26, 2020	187.15	189.30	181.30	184.10	181.81	570,762
Oct 23, 2020	185.65	191.10	185.15	188.10	185.76	615,327
Oct 22, 2020	180.00	187.20	176.95	185.10	182.80	1,155,532
Oct 21, 2020	177.00	178.15	174.10	177.15	174.94	630,860
Oct 20, 2020	178.45	180.60	176.75	177.00	174.80	563,961
Oct 19, 2020	179.10	180.85	177.40	178.45	176.23	375,998
Oct 16, 2020	178.65	180.90	178.65	179.10	176.87	396,080
Oct 15, 2020	180.60	181.85	178.30	178.60	176.38	286,212
Oct 14, 2020	184.00	184.00	182.05	182.65	180.38	258,546
Oct 13, 2020	182.70	183.20	181.65	182.15	179.88	438,277
Oct 12, 2020	180.20	184.45	180.15	182.60	180.33	363,571
Oct 09, 2020	182.00	183.80	179.35	180.20	177.96	324,417
Oct 08, 2020	177.70	181.50	177.55	181.35	179.09	487,147
Oct 07, 2020	178.00	182.00	177.05	177.70	175.49	624,201
Oct 06, 2020	178.00	184.30	177.85	178.30	176.08	1,069,001
Oct 05, 2020	179.50	182.00	176.10	176.75	174.55	871,862
Oct 02, 2020	168.50	168.60	166.15	166.95	164.87	375,820
Oct 01, 2020	167.75	169.05	166.60	168.75	166.65	482,567
Sep 30, 2020	167.00	168.15	166.00	167.15	165.07	369,499
Sep 29, 2020	167.00	168.30	166.00	167.45	165.37	267,705
Sep 28, 2020	165.20	167.40	164.00	167.00	164.92	334,046
Sep 25, 2020	164.35	165.80	162.40	164.55	162.50	223,991
Sep 24, 2020	164.65	164.70	162.55	164.35	162.30	282,533
Sep 23, 2020	163.45	165.80	163.45	165.35	163.29	296,424
Sep 22, 2020	163.10	164.45	161.60	163.65	161.61	291,941
Sep 21, 2020	166.55	166.55	161.90	162.55	160.53	287,061
Sep 18, 2020	-	-	-	-	-	-
Sep 17, 2020	169.95	169.95	167.75	168.00	165.91	351,498
Sep 16, 2020	170.30	172.60	169.35	170.00	167.88	557,003
Sep 15, 2020	166.75	171.65	166.75	170.30	168.18	965,518
Sep 14, 2020	167.35	169.35	166.10	168.00	165.91	285,938
Sep 11, 2020	166.15	168.55	165.85	167.40	165.32	318,923
Sep 10, 2020	169.00	169.75	165.05	166.15	164.08	492,337
Sep 09, 2020	166.20	169.65	166.05	169.00	166.90	717,961
Sep 08, 2020	171.60	171.85	166.90	168.50	166.40	423,985
Sep 07, 2020	167.20	171.65	167.20	171.60	169.46	205,574
Sep 04, 2020	171.00	171.20	166.85	167.60	165.51	330,962
Sep 03, 2020	170.65	175.05	169.80	171.20	169.07	415,206
Sep 02, 2020	170.45	173.15	169.55	171.00	168.87	473,353
Sep 01, 2020	172.00	172.20	167.70	169.60	167.49	550,939
Aug 31, 2020	173.10	173.90	170.90	171.35	169.22	559,079
Aug 28, 2020	176.40	177.30	170.50	173.10	170.95	476,981
Aug 27, 2020	177.45	177.75	175.65	177.05	174.85	329,666
Aug 26, 2020	176.00	177.85	174.10	177.85	175.64	487,031
Aug 25, 2020	171.20	177.45	171.00	176.65	174.45	535,195
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

AAK AB (publ.) (AAK.ST)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)