Skip to main content
logo
AAK AB (publ.) (LON:0A0J)
London flag London · Delayed Price · Currency is GBP · Price in SEK
253.80
-1.28 (-0.50%)
At close: Feb 11, 2026

AAK AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026255.30256.70251.80253.80253.80-0.50%42,738
Feb 10, 2026253.90258.60253.90255.08255.081.38%23,914
Feb 9, 2026254.50256.00251.00251.60251.60-1.32%18,977
Feb 6, 2026261.30261.00251.80254.97254.96-3.77%27,808
Feb 5, 2026264.40270.60259.40264.97264.972.30%77,531
Feb 4, 2026249.40259.40248.40259.00259.004.43%33,731
Feb 3, 2026247.30250.00246.40248.01248.010.49%85,122
Feb 2, 2026248.00248.40246.20246.80246.80-0.26%68,119
Jan 30, 2026246.70248.90246.60247.45247.450.33%12,574
Jan 29, 2026246.30247.40245.20246.64246.640.08%42,083
Jan 28, 2026244.50247.60241.40246.46246.460.03%132,155
Jan 27, 2026248.00248.00244.80246.37246.37-0.40%277,925
Jan 26, 2026249.20249.90246.20247.36247.36-0.24%95,362
Jan 23, 2026249.40249.60247.40247.95247.95-0.74%29,660
Jan 22, 2026251.80252.80248.80249.80249.800.56%30,612
Jan 21, 2026251.20251.00245.20248.40248.40-1.19%85,425
Jan 20, 2026251.00252.60250.60251.40251.400.08%28,171
Jan 19, 2026255.30255.20251.20251.20251.20-2.61%43,769
Jan 16, 2026257.60259.20256.20257.94257.941.13%48,349
Jan 15, 2026252.50258.10251.40255.04255.041.63%60,835
Jan 14, 2026251.80251.80249.40250.96250.96-1.85%175,142
Jan 13, 2026258.00258.80253.00255.70255.70-0.64%146,246
Jan 12, 2026257.00258.40256.20257.35257.350.54%33,698
Jan 9, 2026253.70257.00253.60255.97255.971.37%23,688
Jan 8, 2026256.20254.80250.90252.52252.52-1.80%11,945
Jan 7, 2026258.60259.00254.40257.16257.160.55%213,748
Jan 5, 2026257.60257.40254.60255.76255.76-1.02%67,474
Jan 2, 2026263.30263.00258.00258.40258.40-1.94%65,419
Dec 30, 2025262.70264.40262.40263.52263.520.36%10,326
Dec 29, 2025260.50263.40260.20262.57262.570.76%23,287
Dec 23, 2025261.30262.20260.00260.60260.60-0.08%21,427
Dec 22, 2025263.70263.60259.20260.80260.80-1.29%20,707
Dec 19, 2025265.60265.80263.60264.20264.20-0.11%3,762
Dec 18, 2025264.20265.80263.60264.49264.490.37%24,250
Dec 17, 2025263.50264.60262.20263.53263.53-0.16%15,138
Dec 16, 2025263.30265.20262.60263.96263.960.94%108,429
Dec 15, 2025260.10262.80260.20261.50261.500.34%69,331
Dec 12, 2025260.10260.60259.00260.60260.600.15%28,817
Dec 11, 2025260.10260.80257.80260.20260.20-0.08%117,205
Dec 10, 2025260.30260.60257.60260.40260.40-0.25%9,694
Dec 9, 2025262.10262.40259.60261.07261.07-1.86%15,412
Dec 8, 2025266.80266.80263.60266.00266.00-3.36%42,321
Dec 5, 2025269.70277.00270.40275.26275.262.32%23,656
Dec 4, 2025266.80269.40266.40269.01269.011.36%38,974
Dec 3, 2025264.60267.00264.80265.41265.410.46%35,022
Dec 2, 2025266.40267.60264.10264.20264.20-0.45%25,612
Dec 1, 2025265.40266.20261.40265.41265.41-0.27%784,333
Nov 28, 2025266.80267.00264.00266.12266.12-0.26%53,749
Nov 27, 2025267.80268.01266.00266.82266.82-0.02%312,060
Nov 26, 2025266.20267.60262.00266.89266.891.33%16,764