AAK AB (publ.) (LON:0A0J)
London · Delayed Price · Currency is GBP · Price in SEK 269.12
+4.35 (1.64%)
At close: Oct 23, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 249.20 | 249.80 | 247.20 | 248.52 | 248.52 | -0.59% | 7,011 |
| Oct 10, 2025 | 249.60 | 251.60 | 247.80 | 249.99 | 249.99 | 1.08% | 20,392 |
| Oct 9, 2025 | 246.30 | 249.00 | 246.00 | 247.32 | 247.32 | 0.36% | 7,466 |
| Oct 8, 2025 | 246.90 | 247.00 | 245.20 | 246.44 | 246.44 | -0.31% | 40,414 |
| Oct 7, 2025 | 246.10 | 248.40 | 246.00 | 247.20 | 247.20 | 0.48% | 6,006 |
| Oct 6, 2025 | 247.10 | 247.20 | 245.00 | 246.02 | 246.02 | -0.34% | 71,353 |
| Oct 3, 2025 | 248.60 | 250.80 | 245.00 | 246.86 | 246.86 | -0.67% | 55,497 |
| Oct 2, 2025 | 248.80 | 251.60 | 247.00 | 248.52 | 248.52 | 1.73% | 37,732 |
| Oct 1, 2025 | 243.80 | 246.30 | 243.40 | 244.30 | 244.30 | 0.84% | 14,971 |
| Sep 30, 2025 | 242.60 | 245.00 | 240.80 | 242.26 | 242.26 | -0.84% | 108,013 |
| Sep 29, 2025 | 243.00 | 246.60 | 242.40 | 244.31 | 244.31 | 0.67% | 46,394 |
| Sep 26, 2025 | 242.20 | 243.60 | 241.60 | 242.67 | 242.67 | 0.10% | 36,613 |
| Sep 25, 2025 | 243.20 | 245.40 | 241.60 | 242.42 | 242.42 | -0.60% | 50,034 |
| Sep 24, 2025 | 245.30 | 245.60 | 242.00 | 243.87 | 243.87 | -0.91% | 65,234 |
| Sep 23, 2025 | 244.70 | 248.20 | 244.20 | 246.12 | 246.12 | -0.85% | 28,908 |
| Sep 22, 2025 | 250.00 | 251.00 | 245.00 | 248.23 | 248.23 | -1.73% | 41,844 |
| Sep 19, 2025 | 253.70 | 255.20 | 250.18 | 252.61 | 252.61 | -0.13% | 28,107 |
| Sep 18, 2025 | 251.60 | 254.40 | 251.60 | 252.93 | 252.93 | 0.12% | 7,968 |
| Sep 17, 2025 | 253.10 | 254.00 | 251.20 | 252.62 | 252.62 | -0.01% | 26,836 |
| 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 |