AAK AB (publ.) (LON:0A0J)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 180.50
-0.80 (-0.44%)
At close: Nov 10, 2026
LON:0A0J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 183.80 | 183.80 | 179.80 | 180.50 | 180.50 | -0.44% | 39,169 |
| Nov 9, 2026 | 181.90 | 181.40 | 180.10 | 181.30 | 181.30 | -0.77% | 50,014 |
| Nov 6, 2026 | 180.70 | 182.70 | 181.00 | 182.70 | 182.70 | - | 20,823 |
| Nov 5, 2026 | 180.60 | 182.90 | 180.85 | 182.70 | 182.70 | 1.44% | 18,308 |
| Nov 4, 2026 | 174.55 | 180.10 | 175.50 | 180.10 | 180.10 | 3.09% | 86,644 |
| Nov 3, 2026 | 177.80 | 178.40 | 174.70 | 174.70 | 174.70 | -1.80% | 97,396 |
| Nov 2, 2026 | 176.20 | 177.95 | 176.25 | 177.90 | 177.90 | 0.28% | 39,088 |
| Oct 30, 2026 | 176.10 | 177.80 | 176.10 | 177.40 | 177.40 | 0.85% | 5,392 |
| Oct 29, 2026 | 177.60 | 178.20 | 175.70 | 175.90 | 175.90 | -0.51% | 28,632 |
| Oct 28, 2026 | 175.75 | 176.85 | 175.10 | 176.80 | 176.80 | 0.83% | 75,441 |
| Oct 27, 2026 | 178.15 | 179.15 | 174.75 | 175.35 | 175.35 | -1.54% | 72,208 |
| Oct 26, 2026 | 182.55 | 183.00 | 176.70 | 178.10 | 178.10 | -2.46% | 202,061 |
| Oct 23, 2026 | 181.50 | 184.00 | 173.70 | 182.60 | 182.60 | -4.25% | 744,354 |
| Oct 22, 2026 | 192.00 | 191.10 | 190.20 | 190.70 | 190.70 | 0.53% | 126,128 |
| Oct 21, 2026 | 189.90 | 192.00 | 188.60 | 189.70 | 189.70 | -0.32% | 1,181,744 |
| Oct 20, 2026 | 192.00 | 191.70 | 189.60 | 190.30 | 190.30 | -0.83% | 40,334 |
| Oct 19, 2026 | 191.35 | 192.00 | 191.00 | 191.90 | 191.90 | -0.49% | 32,668 |
| Oct 16, 2026 | 190.35 | 193.15 | 192.10 | 192.85 | 192.85 | 0.67% | 155,957 |
| Oct 15, 2026 | 191.65 | 191.70 | 189.40 | 191.57 | 191.57 | 0.67% | 104,731 |
| Oct 14, 2026 | 188.00 | 190.60 | 188.00 | 190.30 | 190.30 | 1.39% | 15,477 |
| Oct 13, 2026 | 187.85 | 188.00 | 185.90 | 187.70 | 187.70 | 1.73% | 75,117 |
| Oct 12, 2026 | 186.05 | 185.50 | 183.80 | 184.50 | 184.50 | -0.54% | 54,404 |
| Oct 9, 2026 | 186.75 | 188.70 | 185.50 | 185.50 | 185.50 | -0.54% | 1,258,498 |
| Oct 8, 2026 | 184.30 | 186.90 | 182.60 | 186.50 | 186.50 | 0.81% | 44,741 |
| Oct 7, 2026 | 184.40 | 186.10 | 184.00 | 185.00 | 185.00 | -1.07% | 21,827 |
| Oct 6, 2026 | 183.35 | 187.60 | 185.30 | 187.00 | 187.00 | 1.85% | 49,073 |
| Oct 5, 2026 | 182.85 | 183.60 | 181.80 | 183.60 | 183.60 | 0.16% | 2,746 |
| Oct 2, 2026 | 183.35 | 184.30 | 181.60 | 183.30 | 183.30 | 0.11% | 30,550 |
| Oct 1, 2026 | 183.45 | 185.20 | 182.50 | 183.10 | 183.10 | -0.84% | 80,843 |
| Sep 30, 2026 | 182.55 | 186.40 | 183.25 | 184.65 | 184.65 | 1.68% | 25,620 |
| Sep 29, 2026 | 182.35 | 183.00 | 181.50 | 181.60 | 181.60 | -2.37% | 912,304 |
| Sep 28, 2026 | 182.65 | 186.50 | 183.20 | 186.00 | 186.00 | 2.71% | 24,525 |
| Sep 25, 2026 | 183.35 | 183.50 | 180.30 | 181.10 | 181.10 | -1.20% | 227,321 |
| Sep 24, 2026 | 182.25 | 184.50 | 182.50 | 183.30 | 183.30 | 0.27% | 11,692 |
| Sep 23, 2026 | 185.40 | 185.00 | 180.70 | 182.80 | 182.80 | -2.40% | 26,008 |
| Sep 22, 2026 | 184.40 | 187.30 | 181.70 | 187.30 | 187.30 | 0.64% | 111,151 |
| Sep 21, 2026 | 186.65 | 187.00 | 184.90 | 186.10 | 186.10 | -0.96% | 88,902 |
| Sep 18, 2026 | 196.70 | 195.95 | 185.18 | 187.90 | 187.90 | -5.33% | 76,509 |
| Sep 17, 2026 | 200.45 | 200.60 | 197.60 | 198.47 | 198.47 | -0.62% | 132,449 |
| Sep 16, 2026 | 198.50 | 201.00 | 198.40 | 199.71 | 199.71 | 0.24% | 107,927 |
| Sep 15, 2026 | 202.60 | 202.00 | 198.20 | 199.24 | 199.24 | -1.66% | 136,747 |
| Sep 14, 2026 | 201.60 | 204.53 | 200.80 | 202.60 | 202.60 | 0.90% | 415,639 |
| Sep 11, 2026 | 205.30 | 205.00 | 200.10 | 200.80 | 200.80 | -2.09% | 89,225 |
| Sep 10, 2026 | 205.70 | 206.20 | 204.00 | 205.08 | 205.08 | -0.88% | 26,249 |
| Sep 9, 2026 | 206.50 | 208.00 | 205.35 | 206.91 | 206.91 | -0.15% | 28,355 |
| Sep 8, 2026 | 205.50 | 208.60 | 206.40 | 207.21 | 207.21 | 1.28% | 87,255 |
| Sep 7, 2026 | 206.70 | 207.20 | 204.60 | 204.60 | 204.60 | -0.59% | 63,029 |
| Sep 4, 2026 | 203.95 | 207.80 | 204.20 | 205.82 | 205.82 | 0.59% | 209,666 |
| Sep 3, 2026 | 203.95 | 207.00 | 203.40 | 204.60 | 204.60 | 0.90% | 591,196 |
| Sep 2, 2026 | 202.60 | 204.20 | 202.20 | 202.77 | 202.77 | -0.01% | 50,687 |