AAK AB (publ.) (LON:0A0J)
London · Delayed Price · Currency is GBP · Price in SEK 226.07
-2.45 (-1.07%)
At close: Mar 20, 2026
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 226.20 | 226.70 | 223.00 | 226.07 | 226.07 | -1.07% | 33,091 |
| Mar 19, 2026 | 228.10 | 228.80 | 225.80 | 228.52 | 228.52 | -1.12% | 153,255 |
| Mar 18, 2026 | 235.80 | 236.40 | 230.90 | 231.10 | 231.10 | -2.34% | 875,859 |
| Mar 17, 2026 | 235.60 | 237.80 | 234.80 | 236.63 | 236.63 | -0.01% | 34,760 |
| Mar 16, 2026 | 238.70 | 238.80 | 236.00 | 236.64 | 236.64 | -0.32% | 29,118 |
| Mar 13, 2026 | 236.30 | 238.80 | 234.80 | 237.41 | 237.41 | 1.04% | 67,677 |
| Mar 12, 2026 | 230.10 | 238.20 | 230.20 | 234.97 | 234.97 | 2.27% | 169,379 |
| Mar 11, 2026 | 231.10 | 231.00 | 228.40 | 229.75 | 229.75 | -1.14% | 51,597 |
| Mar 10, 2026 | 234.60 | 235.20 | 230.20 | 232.40 | 232.40 | -0.93% | 85,949 |
| Mar 9, 2026 | 235.20 | 237.60 | 233.40 | 234.59 | 234.59 | -0.78% | 47,687 |
| Mar 6, 2026 | 237.90 | 239.40 | 235.40 | 236.44 | 236.44 | -0.80% | 47,166 |
| Mar 5, 2026 | 236.50 | 239.20 | 235.50 | 238.34 | 238.34 | 0.08% | 51,641 |
| Mar 4, 2026 | 237.90 | 239.20 | 236.80 | 238.15 | 238.15 | 0.55% | 88,730 |
| Mar 3, 2026 | 239.50 | 240.20 | 236.00 | 236.85 | 236.85 | -2.46% | 74,204 |
| Mar 2, 2026 | 245.30 | 244.60 | 241.20 | 242.81 | 242.81 | -1.58% | 44,403 |
| Feb 27, 2026 | 247.70 | 247.80 | 246.20 | 246.70 | 246.70 | -0.07% | 44,614 |
| Feb 26, 2026 | 245.10 | 248.20 | 245.00 | 246.89 | 246.89 | 0.45% | 45,445 |
| Feb 25, 2026 | 248.80 | 248.20 | 245.00 | 245.77 | 245.77 | -1.48% | 103,908 |
| Feb 24, 2026 | 245.30 | 251.20 | 245.72 | 249.45 | 249.45 | 1.73% | 23,556 |
| Feb 23, 2026 | 247.70 | 247.80 | 245.20 | 245.20 | 245.20 | -1.05% | 3,995 |
| Feb 20, 2026 | 248.20 | 248.60 | 246.50 | 247.80 | 247.80 | 0.74% | 12,207 |
| Feb 19, 2026 | 243.20 | 248.00 | 243.50 | 245.97 | 245.97 | 1.52% | 24,371 |
| Feb 18, 2026 | 245.70 | 245.40 | 241.00 | 242.30 | 242.29 | -2.08% | 41,500 |
| Feb 17, 2026 | 248.60 | 248.40 | 245.60 | 247.45 | 247.45 | -1.70% | 41,834 |
| Feb 16, 2026 | 253.30 | 252.20 | 248.90 | 251.73 | 251.73 | -0.03% | 22,312 |
| Feb 13, 2026 | 252.70 | 253.80 | 250.00 | 251.80 | 251.80 | 0.80% | 66,716 |
| Feb 12, 2026 | 252.30 | 252.60 | 247.60 | 249.80 | 249.80 | -1.58% | 64,312 |
| Feb 11, 2026 | 255.30 | 256.70 | 251.80 | 253.80 | 253.80 | -0.50% | 42,738 |
| Feb 10, 2026 | 253.90 | 258.60 | 253.90 | 255.08 | 255.08 | 1.38% | 23,914 |
| Feb 9, 2026 | 254.50 | 256.00 | 251.00 | 251.60 | 251.60 | -1.32% | 18,977 |
| Feb 6, 2026 | 261.30 | 261.00 | 251.80 | 254.97 | 254.96 | -3.77% | 27,808 |
| Feb 5, 2026 | 264.40 | 270.60 | 259.40 | 264.97 | 264.97 | 2.30% | 77,531 |
| Feb 4, 2026 | 249.40 | 259.40 | 248.40 | 259.00 | 259.00 | 4.43% | 33,731 |
| Feb 3, 2026 | 247.30 | 250.00 | 246.40 | 248.01 | 248.01 | 0.49% | 85,122 |
| Feb 2, 2026 | 248.00 | 248.40 | 246.20 | 246.80 | 246.80 | -0.26% | 68,119 |
| Jan 30, 2026 | 246.70 | 248.90 | 246.60 | 247.45 | 247.45 | 0.33% | 12,574 |
| Jan 29, 2026 | 246.30 | 247.40 | 245.20 | 246.64 | 246.64 | 0.08% | 42,083 |
| Jan 28, 2026 | 244.50 | 247.60 | 241.40 | 246.46 | 246.46 | 0.03% | 132,155 |
| Jan 27, 2026 | 248.00 | 248.00 | 244.80 | 246.37 | 246.37 | -0.40% | 277,925 |
| Jan 26, 2026 | 249.20 | 249.90 | 246.20 | 247.36 | 247.36 | -0.24% | 95,362 |
| Jan 23, 2026 | 249.40 | 249.60 | 247.40 | 247.95 | 247.95 | -0.74% | 29,660 |
| Jan 22, 2026 | 251.80 | 252.80 | 248.80 | 249.80 | 249.80 | 0.56% | 30,612 |
| Jan 21, 2026 | 251.20 | 251.00 | 245.20 | 248.40 | 248.40 | -1.19% | 85,425 |
| Jan 20, 2026 | 251.00 | 252.60 | 250.60 | 251.40 | 251.40 | 0.08% | 28,171 |
| Jan 19, 2026 | 255.30 | 255.20 | 251.20 | 251.20 | 251.20 | -2.61% | 43,769 |
| Jan 16, 2026 | 257.60 | 259.20 | 256.20 | 257.94 | 257.94 | 1.13% | 48,349 |
| Jan 15, 2026 | 252.50 | 258.10 | 251.40 | 255.04 | 255.04 | 1.63% | 60,835 |
| Jan 14, 2026 | 251.80 | 251.80 | 249.40 | 250.96 | 250.96 | -1.85% | 175,142 |
| Jan 13, 2026 | 258.00 | 258.80 | 253.00 | 255.70 | 255.70 | -0.64% | 146,246 |
| Jan 12, 2026 | 257.00 | 258.40 | 256.20 | 257.35 | 257.35 | 0.54% | 33,698 |