AAK AB (publ.) (LON:0A0J)
London · Delayed Price · Currency is GBP · Price in SEK 181.10
-2.20 (-1.20%)
At close: Sep 25, 2026
LON:0A0J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 183.50 | 183.50 | 180.30 | 180.90 | 180.90 | -1.31% | 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 |
| Sep 1, 2026 | 198.70 | 203.10 | 198.05 | 202.80 | 202.80 | 1.45% | 1,055,563 |
| Aug 31, 2026 | 199.30 | 200.00 | 198.60 | 199.90 | 199.90 | 1.22% | 29,088 |
| Aug 28, 2026 | 196.70 | 199.20 | 197.25 | 197.50 | 197.50 | 0.53% | 21,113 |
| Aug 27, 2026 | 196.70 | 196.80 | 195.95 | 196.45 | 196.45 | -0.30% | 24,642 |
| Aug 26, 2026 | 196.50 | 197.40 | 196.10 | 197.04 | 197.04 | -0.69% | 18,247 |
| Aug 25, 2026 | 197.70 | 198.40 | 196.20 | 198.40 | 198.40 | 0.12% | 67,767 |
| Aug 24, 2026 | 195.80 | 199.10 | 195.20 | 198.17 | 198.17 | 1.47% | 58,246 |
| Aug 21, 2026 | 194.05 | 196.30 | 193.80 | 195.30 | 195.30 | 1.24% | 39,541 |
| Aug 20, 2026 | 192.70 | 193.70 | 191.40 | 192.91 | 192.91 | 0.50% | 71,762 |
| Aug 19, 2026 | 191.45 | 192.40 | 191.00 | 191.95 | 191.95 | -0.10% | 21,668 |
| Aug 18, 2026 | 191.45 | 193.00 | 191.00 | 192.13 | 192.13 | -0.12% | 18,339 |
| Aug 17, 2026 | 192.70 | 193.40 | 191.30 | 192.36 | 192.36 | -1.27% | 29,747 |
| Aug 14, 2026 | 195.95 | 194.95 | 193.50 | 194.83 | 194.83 | -0.19% | 42,152 |
| Aug 13, 2026 | 196.10 | 196.15 | 194.60 | 195.20 | 195.20 | -0.26% | 116,589 |
| Aug 12, 2026 | 197.55 | 197.60 | 195.70 | 195.70 | 195.70 | -1.04% | 39,075 |
| Aug 11, 2026 | 198.70 | 198.70 | 197.40 | 197.77 | 197.77 | -0.32% | 61,734 |
| 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 |