AAK AB (publ.) (LON:0A0J)
London · Delayed Price · Currency is GBP · Price in SEK 258.00
-0.57 (-0.22%)
At close: Sep 12, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 253.90 | 254.00 | 252.00 | 252.64 | 252.64 | -1.63% | 50,199 |
| Sep 15, 2025 | 258.80 | 259.70 | 254.40 | 256.82 | 256.82 | -0.46% | 15,933 |
| Sep 12, 2025 | 258.40 | 258.80 | 256.80 | 258.00 | 258.00 | -0.22% | 63,351 |
| Sep 11, 2025 | 256.20 | 259.80 | 256.00 | 258.57 | 258.57 | 0.38% | 52,644 |
| Sep 10, 2025 | 259.00 | 259.80 | 256.00 | 257.59 | 257.59 | -1.34% | 79,504 |
| Sep 9, 2025 | 262.10 | 261.60 | 258.00 | 261.10 | 261.10 | 0.23% | 34,380 |
| Sep 8, 2025 | 262.50 | 263.40 | 259.00 | 260.49 | 260.49 | -0.04% | 31,211 |
| Sep 5, 2025 | 264.40 | 265.20 | 260.40 | 260.60 | 260.60 | -1.51% | 20,640 |
| Sep 4, 2025 | 264.40 | 267.40 | 263.60 | 264.60 | 264.60 | 0.61% | 129,196 |
| Sep 3, 2025 | 264.00 | 264.40 | 261.80 | 263.01 | 263.01 | -0.59% | 2,540 |
| Sep 2, 2025 | 268.30 | 268.20 | 261.80 | 264.58 | 264.58 | -2.23% | 15,642 |
| Sep 1, 2025 | 272.00 | 273.00 | 269.60 | 270.62 | 270.62 | -0.23% | 18,352 |
| Aug 29, 2025 | 270.70 | 273.20 | 270.40 | 271.24 | 271.24 | -0.70% | 13,602 |
| Aug 28, 2025 | 273.60 | 274.40 | 270.30 | 273.17 | 273.17 | 0.28% | 43,383 |
| Aug 27, 2025 | 271.50 | 273.20 | 271.20 | 272.40 | 272.40 | -0.36% | 6,057 |
| Aug 26, 2025 | 274.60 | 275.40 | 270.60 | 273.38 | 273.38 | -0.85% | 1,429,371 |
| Aug 25, 2025 | 276.00 | 277.00 | 274.00 | 275.71 | 275.71 | 0.85% | 22,804 |
| Aug 22, 2025 | 273.00 | 275.80 | 273.20 | 273.40 | 273.40 | 0.79% | 32,251 |
| Aug 21, 2025 | 270.70 | 273.00 | 269.60 | 271.25 | 271.25 | 0.43% | 53,820 |
| Aug 20, 2025 | 264.60 | 270.60 | 264.40 | 270.10 | 270.10 | 2.68% | 13,184 |
| Aug 19, 2025 | 259.20 | 265.10 | 258.80 | 263.05 | 263.05 | 1.82% | 42,539 |
| Aug 18, 2025 | 256.00 | 259.40 | 255.80 | 258.36 | 258.36 | 0.65% | 22,851 |
| Aug 15, 2025 | 256.80 | 257.20 | 255.00 | 256.70 | 256.70 | 0.12% | 8,765 |
| Aug 14, 2025 | 255.70 | 258.40 | 255.20 | 256.40 | 256.40 | 0.94% | 16,247 |
| Aug 13, 2025 | 253.70 | 256.40 | 253.60 | 254.00 | 254.00 | 0.29% | 26,270 |
| Aug 12, 2025 | 253.10 | 255.00 | 252.00 | 253.26 | 253.26 | 0.59% | 248,754 |
| Aug 11, 2025 | 252.50 | 253.40 | 251.40 | 251.78 | 251.78 | -0.43% | 171,721 |
| Aug 8, 2025 | 252.50 | 255.00 | 251.20 | 252.87 | 252.87 | 1.32% | 13,633 |
| Aug 7, 2025 | 249.00 | 252.40 | 248.40 | 249.57 | 249.57 | 0.06% | 52,432 |
| Aug 6, 2025 | 252.30 | 252.20 | 248.80 | 249.43 | 249.43 | -0.93% | 5,157 |
| Aug 5, 2025 | 251.20 | 252.60 | 250.20 | 251.76 | 251.76 | 1.17% | 33,156 |
| Aug 4, 2025 | 250.20 | 251.00 | 248.40 | 248.86 | 248.86 | -0.43% | 60,944 |
| Aug 1, 2025 | 251.60 | 251.60 | 248.80 | 249.93 | 249.93 | -1.55% | 26,965 |
| Jul 31, 2025 | 252.50 | 255.40 | 252.20 | 253.87 | 253.87 | 1.00% | 23,782 |
| Jul 30, 2025 | 261.30 | 262.60 | 251.36 | 251.36 | 251.36 | -3.47% | 17,091 |
| Jul 29, 2025 | 260.30 | 261.80 | 259.20 | 260.40 | 260.40 | 0.15% | 23,453 |
| Jul 28, 2025 | 263.50 | 263.80 | 259.40 | 260.00 | 260.00 | -0.31% | 22,537 |
| Jul 25, 2025 | 263.10 | 263.40 | 259.30 | 260.80 | 260.80 | -0.91% | 251,958 |
| Jul 24, 2025 | 259.20 | 264.20 | 257.60 | 263.20 | 263.20 | 1.86% | 73,331 |
| Jul 23, 2025 | 256.20 | 259.60 | 256.00 | 258.40 | 258.40 | 0.92% | 314,009 |
| Jul 22, 2025 | 257.40 | 257.60 | 254.60 | 256.06 | 256.06 | -0.50% | 14,448 |
| Jul 21, 2025 | 259.00 | 259.20 | 256.40 | 257.34 | 257.34 | -0.94% | 39,652 |
| Jul 18, 2025 | 265.00 | 265.40 | 257.40 | 259.79 | 259.79 | -2.08% | 85,346 |
| Jul 17, 2025 | 250.00 | 271.60 | 250.00 | 265.32 | 265.32 | 8.29% | 90,530 |
| Jul 16, 2025 | 245.10 | 245.80 | 241.80 | 245.00 | 245.00 | 0.24% | 15,664 |
| Jul 15, 2025 | 244.10 | 245.60 | 243.00 | 244.41 | 244.41 | 0.41% | 25,087 |
| Jul 14, 2025 | 241.80 | 244.40 | 241.80 | 243.41 | 243.41 | -0.65% | 38,008 |
| Jul 11, 2025 | 247.30 | 247.80 | 242.40 | 245.00 | 245.00 | -0.60% | 127,555 |
| Jul 10, 2025 | 250.40 | 250.20 | 245.00 | 246.49 | 246.49 | -2.03% | 36,593 |
| Jul 9, 2025 | 249.60 | 251.60 | 248.40 | 251.60 | 251.60 | 1.61% | 11,386 |