AAK AB (publ.) (LON:0A0J)
London · Delayed Price · Currency is GBP · Price in SEK 197.77
-0.63 (-0.32%)
At close: Aug 11, 2026
LON:0A0J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 198.40 | 198.70 | 197.40 | 198.25 | 198.25 | -0.08% | 61,521 |
| Aug 10, 2026 | 203.95 | 202.40 | 198.40 | 198.40 | 198.40 | -2.17% | 86,808 |
| Aug 7, 2026 | 202.40 | 204.20 | 202.20 | 202.80 | 202.80 | -0.38% | 20,494 |
| Aug 6, 2026 | 203.40 | 205.40 | 202.00 | 203.57 | 203.57 | -0.06% | 16,225 |
| Aug 5, 2026 | 204.30 | 204.50 | 202.20 | 203.70 | 203.70 | 0.18% | 47,728 |
| Aug 4, 2026 | 205.70 | 205.80 | 202.80 | 203.33 | 203.33 | -1.15% | 74,559 |
| Aug 3, 2026 | 205.10 | 207.20 | 204.20 | 205.70 | 205.70 | -0.94% | 60,943 |
| Jul 31, 2026 | 208.40 | 208.80 | 205.00 | 207.64 | 207.64 | 0.06% | 44,550 |
| Jul 30, 2026 | 203.20 | 210.40 | 204.40 | 207.51 | 207.51 | 3.40% | 32,603 |
| Jul 29, 2026 | 201.25 | 202.00 | 199.60 | 200.70 | 200.70 | 0.54% | 18,484 |
| Jul 28, 2026 | 198.45 | 200.80 | 198.70 | 199.62 | 199.62 | 0.50% | 95,198 |
| Jul 27, 2026 | 199.10 | 199.30 | 196.90 | 198.63 | 198.63 | 0.06% | 65,031 |
| Jul 24, 2026 | 197.90 | 199.60 | 197.60 | 198.52 | 198.52 | -0.84% | 49,117 |
| Jul 23, 2026 | 203.75 | 201.60 | 197.30 | 200.20 | 200.20 | -1.28% | 60,300 |
| Jul 22, 2026 | 202.60 | 206.40 | 202.70 | 202.80 | 202.80 | 0.90% | 62,950 |
| Jul 21, 2026 | 202.80 | 203.00 | 200.20 | 201.00 | 201.00 | -3.99% | 74,796 |
| Jul 20, 2026 | 208.80 | 211.60 | 205.60 | 209.35 | 209.35 | -2.04% | 189,670 |
| Jul 17, 2026 | 228.70 | 230.80 | 208.80 | 213.70 | 213.70 | -11.28% | 203,639 |
| Jul 16, 2026 | 242.00 | 243.60 | 239.40 | 240.87 | 240.87 | -0.63% | 94,339 |
| Jul 15, 2026 | 242.80 | 244.00 | 237.80 | 242.40 | 242.40 | 0.27% | 63,449 |
| Jul 14, 2026 | 242.40 | 243.00 | 240.40 | 241.74 | 241.74 | -0.26% | 54,732 |
| Jul 13, 2026 | 243.60 | 244.80 | 240.00 | 242.37 | 242.36 | -0.34% | 120,464 |
| Jul 10, 2026 | 245.10 | 245.80 | 243.20 | 243.20 | 243.20 | -0.08% | 75,444 |
| Jul 9, 2026 | 241.20 | 244.40 | 241.20 | 243.40 | 243.40 | 1.81% | 38,577 |
| Jul 8, 2026 | 238.30 | 240.80 | 237.40 | 239.08 | 239.08 | 0.62% | 64,682 |
| Jul 7, 2026 | 232.20 | 238.80 | 234.80 | 237.60 | 237.60 | 2.68% | 28,711 |
| Jul 6, 2026 | 233.60 | 234.90 | 231.40 | 231.40 | 231.40 | -0.77% | 57,325 |
| Jul 3, 2026 | 231.50 | 233.60 | 229.20 | 233.20 | 233.20 | 0.34% | 12,162 |
| Jul 2, 2026 | 229.30 | 233.60 | 229.80 | 232.40 | 232.40 | 1.70% | 62,558 |
| Jul 1, 2026 | 229.30 | 229.40 | 227.40 | 228.51 | 228.51 | -0.13% | 39,362 |
| Jun 30, 2026 | 228.70 | 230.00 | 226.20 | 228.80 | 228.80 | -0.26% | 61,248 |
| Jun 29, 2026 | 230.10 | 230.40 | 228.40 | 229.41 | 229.41 | -0.59% | 21,824 |
| Jun 26, 2026 | 232.40 | 232.80 | 230.00 | 230.76 | 230.76 | -1.77% | 118,287 |
| Jun 25, 2026 | 233.60 | 235.20 | 232.20 | 234.92 | 234.92 | 1.62% | 182,409 |
| Jun 24, 2026 | 228.70 | 233.40 | 229.20 | 231.16 | 231.16 | 1.45% | 46,753 |
| Jun 23, 2026 | 225.20 | 228.40 | 224.60 | 227.85 | 227.85 | 1.40% | 39,720 |
| Jun 22, 2026 | 224.00 | 225.80 | 222.80 | 224.70 | 224.70 | 0.13% | 120,883 |
| Jun 18, 2026 | 225.60 | 225.00 | 221.80 | 224.40 | 224.40 | -1.43% | 71,039 |
| Jun 17, 2026 | 228.90 | 230.20 | 225.90 | 227.65 | 227.65 | -2.38% | 55,567 |
| Jun 16, 2026 | 240.20 | 240.60 | 228.00 | 233.19 | 233.19 | -2.67% | 90,064 |
| Jun 15, 2026 | 238.30 | 239.80 | 238.20 | 239.60 | 239.60 | 0.66% | 24,064 |
| Jun 12, 2026 | 239.70 | 240.20 | 237.00 | 238.03 | 238.03 | 0.10% | 54,365 |
| Jun 11, 2026 | 237.70 | 238.80 | 234.40 | 237.80 | 237.80 | -1.20% | 34,518 |
| Jun 10, 2026 | 245.50 | 248.20 | 236.80 | 240.68 | 240.68 | -1.73% | 40,154 |
| Jun 9, 2026 | 239.30 | 246.50 | 239.30 | 244.92 | 244.92 | 1.80% | 90,005 |
| Jun 8, 2026 | 237.30 | 240.60 | 237.80 | 240.60 | 240.60 | 0.39% | 10,600 |
| Jun 5, 2026 | 240.40 | 241.60 | 238.40 | 239.67 | 239.67 | -0.65% | 73,309 |
| Jun 4, 2026 | 242.80 | 244.40 | 239.80 | 241.24 | 241.24 | -0.81% | 126,980 |
| Jun 3, 2026 | 242.20 | 243.80 | 242.60 | 243.20 | 243.20 | -0.21% | 11,371 |
| Jun 2, 2026 | 244.30 | 244.60 | 241.40 | 243.72 | 243.72 | -0.77% | 118,284 |