AAK AB (publ.) (LON:0A0J)
London · Delayed Price · Currency is GBP · Price in SEK 260.80
-3.40 (-1.29%)
At close: Dec 22, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 263.70 | 263.60 | 259.20 | 260.80 | 260.80 | -1.29% | 20,596 |
| Dec 19, 2025 | 265.60 | 265.80 | 263.60 | 264.20 | 264.20 | -0.11% | 3,762 |
| Dec 18, 2025 | 264.20 | 265.80 | 263.60 | 264.49 | 264.49 | 0.37% | 24,250 |
| Dec 17, 2025 | 263.50 | 264.60 | 262.20 | 263.53 | 263.53 | -0.16% | 15,138 |
| Dec 16, 2025 | 263.30 | 265.20 | 262.60 | 263.96 | 263.96 | 0.94% | 108,429 |
| Dec 15, 2025 | 260.10 | 262.80 | 260.20 | 261.50 | 261.50 | 0.34% | 69,331 |
| Dec 12, 2025 | 260.10 | 260.60 | 259.00 | 260.60 | 260.60 | 0.15% | 28,817 |
| Dec 11, 2025 | 260.10 | 260.80 | 257.80 | 260.20 | 260.20 | -0.08% | 117,205 |
| Dec 10, 2025 | 260.30 | 260.60 | 257.60 | 260.40 | 260.40 | -0.25% | 9,694 |
| Dec 9, 2025 | 262.10 | 262.40 | 259.60 | 261.07 | 261.07 | -1.86% | 15,412 |
| Dec 8, 2025 | 266.80 | 266.80 | 263.60 | 266.00 | 266.00 | -3.36% | 42,321 |
| Dec 5, 2025 | 269.70 | 277.00 | 270.40 | 275.26 | 275.26 | 2.32% | 23,656 |
| Dec 4, 2025 | 266.80 | 269.40 | 266.40 | 269.01 | 269.01 | 1.36% | 38,974 |
| Dec 3, 2025 | 264.60 | 267.00 | 264.80 | 265.41 | 265.41 | 0.46% | 35,022 |
| Dec 2, 2025 | 266.40 | 267.60 | 264.10 | 264.20 | 264.20 | -0.45% | 25,612 |
| Dec 1, 2025 | 265.40 | 266.20 | 261.40 | 265.41 | 265.41 | -0.27% | 784,333 |
| Nov 28, 2025 | 266.80 | 267.00 | 264.00 | 266.12 | 266.12 | -0.26% | 53,749 |
| Nov 27, 2025 | 267.80 | 268.01 | 266.00 | 266.82 | 266.82 | -0.02% | 312,060 |
| Nov 26, 2025 | 266.20 | 267.60 | 262.00 | 266.89 | 266.89 | 1.33% | 16,764 |
| Nov 25, 2025 | 262.50 | 264.80 | 262.40 | 263.38 | 263.38 | 1.22% | 7,619 |
| Nov 24, 2025 | 260.50 | 261.20 | 259.00 | 260.20 | 260.20 | 0.23% | 12,113 |
| Nov 21, 2025 | 256.60 | 259.80 | 256.40 | 259.60 | 259.60 | 0.97% | 45,166 |
| Nov 20, 2025 | 264.40 | 262.60 | 255.40 | 257.10 | 257.10 | -1.62% | 66,761 |
| Nov 19, 2025 | 259.40 | 263.20 | 259.00 | 261.34 | 261.33 | 0.59% | 19,044 |
| Nov 18, 2025 | 261.50 | 261.80 | 258.20 | 259.80 | 259.80 | -1.80% | 32,683 |
| Nov 17, 2025 | 267.60 | 267.60 | 263.20 | 264.57 | 264.57 | -1.57% | 14,195 |
| Nov 14, 2025 | 269.10 | 270.40 | 266.60 | 268.79 | 268.79 | -0.07% | 64,633 |
| Nov 13, 2025 | 273.80 | 274.20 | 268.20 | 268.97 | 268.97 | -1.26% | 119,279 |
| Nov 12, 2025 | 272.40 | 274.40 | 271.20 | 272.42 | 272.42 | -0.21% | 10,054 |
| Nov 11, 2025 | 266.40 | 273.20 | 267.60 | 273.00 | 273.00 | 2.65% | 32,672 |
| Nov 10, 2025 | 265.60 | 267.40 | 264.60 | 265.95 | 265.95 | 1.72% | 22,151 |
| Nov 7, 2025 | 263.30 | 264.60 | 261.00 | 261.46 | 261.46 | -0.58% | 28,230 |
| Nov 6, 2025 | 264.80 | 265.20 | 261.40 | 262.98 | 262.98 | -1.31% | 23,910 |
| Nov 5, 2025 | 265.60 | 267.40 | 263.60 | 266.48 | 266.48 | 0.26% | 44,332 |
| Nov 4, 2025 | 268.90 | 269.00 | 265.00 | 265.80 | 265.80 | -1.34% | 19,326 |
| Nov 3, 2025 | 265.60 | 271.20 | 265.40 | 269.40 | 269.40 | 1.21% | 31,131 |
| Oct 31, 2025 | 267.80 | 268.40 | 265.60 | 266.18 | 266.18 | -0.61% | 5,034 |
| Oct 30, 2025 | 267.80 | 268.80 | 266.80 | 267.81 | 267.81 | -0.66% | 10,617 |
| Oct 29, 2025 | 271.10 | 271.00 | 267.00 | 269.58 | 269.58 | -0.37% | 59,657 |
| Oct 28, 2025 | 272.60 | 272.40 | 269.60 | 270.59 | 270.59 | -0.68% | 41,562 |
| Oct 27, 2025 | 274.80 | 274.60 | 271.00 | 272.43 | 272.43 | -0.65% | 19,510 |
| Oct 24, 2025 | 274.20 | 275.40 | 272.00 | 274.20 | 274.20 | 1.89% | 60,984 |
| Oct 23, 2025 | 257.80 | 271.60 | 260.40 | 269.12 | 269.12 | 1.64% | 93,255 |
| Oct 22, 2025 | 263.50 | 267.00 | 263.00 | 264.77 | 264.77 | 1.02% | 77,116 |
| Oct 21, 2025 | 260.10 | 263.80 | 259.80 | 262.11 | 262.11 | 1.45% | 17,969 |
| Oct 20, 2025 | 257.60 | 260.80 | 257.00 | 258.36 | 258.36 | 0.73% | 47,149 |
| Oct 17, 2025 | 256.20 | 257.60 | 255.20 | 256.48 | 256.48 | 0.50% | 52,642 |
| Oct 16, 2025 | 251.00 | 256.20 | 249.20 | 255.22 | 255.22 | 2.58% | 55,712 |
| Oct 15, 2025 | 249.20 | 250.00 | 248.20 | 248.80 | 248.80 | -0.32% | 88,191 |
| Oct 14, 2025 | 248.40 | 250.60 | 247.60 | 249.61 | 249.61 | 0.44% | 5,127 |