AAK AB (publ.) (STO:AAK)
Sweden · Delayed Price · Currency is SEK 263.00
-7.00 (-2.59%)
Sep 2, 2025, 5:29 PM CET
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 268.60 | 268.60 | 261.80 | 263.00 | 263.00 | -2.59% | 278,839 |
| Sep 1, 2025 | 272.00 | 273.00 | 269.40 | 270.00 | 270.00 | -0.66% | 123,989 |
| Aug 29, 2025 | 271.00 | 273.40 | 270.20 | 271.80 | 271.80 | 0.22% | 211,496 |
| Aug 28, 2025 | 273.60 | 275.00 | 270.40 | 271.20 | 271.20 | -0.66% | 717,926 |
| Aug 27, 2025 | 271.00 | 273.80 | 270.40 | 273.00 | 273.00 | 0.74% | 279,575 |
| Aug 26, 2025 | 275.00 | 275.80 | 270.60 | 271.00 | 271.00 | -1.60% | 507,338 |
| Aug 25, 2025 | 276.20 | 277.40 | 274.00 | 275.40 | 275.40 | -0.15% | 316,103 |
| Aug 22, 2025 | 272.60 | 275.80 | 272.60 | 275.80 | 275.80 | 1.32% | 421,752 |
| Aug 21, 2025 | 270.80 | 273.00 | 268.60 | 272.20 | 272.20 | 0.74% | 328,142 |
| Aug 20, 2025 | 264.80 | 270.60 | 264.20 | 270.20 | 270.20 | 2.35% | 316,396 |
| Aug 19, 2025 | 259.60 | 265.20 | 259.60 | 264.00 | 264.00 | 2.17% | 445,750 |
| Aug 18, 2025 | 256.00 | 259.20 | 255.80 | 258.40 | 258.40 | 1.02% | 366,228 |
| Aug 15, 2025 | 256.00 | 257.40 | 255.00 | 255.80 | 255.80 | - | 297,179 |
| Aug 14, 2025 | 256.20 | 258.60 | 255.20 | 255.80 | 255.80 | -0.23% | 217,297 |
| Aug 13, 2025 | 254.00 | 256.80 | 253.60 | 256.40 | 256.40 | 1.18% | 268,232 |
| Aug 12, 2025 | 253.00 | 255.60 | 252.00 | 253.40 | 253.40 | 0.72% | 257,802 |
| Aug 11, 2025 | 252.00 | 253.60 | 250.80 | 251.60 | 251.60 | -0.08% | 296,086 |
| Aug 8, 2025 | 252.40 | 255.20 | 251.20 | 251.80 | 251.80 | -0.24% | 262,928 |
| Aug 7, 2025 | 249.40 | 252.60 | 248.40 | 252.40 | 252.40 | 1.04% | 365,620 |
| Aug 6, 2025 | 252.40 | 252.60 | 248.20 | 249.80 | 249.80 | -0.95% | 263,689 |
| Aug 5, 2025 | 251.40 | 252.80 | 249.20 | 252.20 | 252.20 | 0.48% | 339,545 |
| Aug 4, 2025 | 249.80 | 251.20 | 248.20 | 251.00 | 251.00 | 0.72% | 291,703 |
| Aug 1, 2025 | 251.60 | 252.00 | 248.60 | 249.20 | 249.20 | -1.35% | 253,687 |
| Jul 31, 2025 | 252.00 | 255.40 | 251.40 | 252.60 | 252.60 | 0.48% | 396,211 |
| Jul 30, 2025 | 261.80 | 263.00 | 251.40 | 251.40 | 251.40 | -3.53% | 382,180 |
| Jul 29, 2025 | 260.40 | 262.00 | 259.20 | 260.60 | 260.60 | - | 167,944 |
| Jul 28, 2025 | 263.80 | 264.00 | 258.80 | 260.60 | 260.60 | -0.23% | 278,731 |
| Jul 25, 2025 | 263.40 | 263.60 | 259.00 | 261.20 | 261.20 | -0.84% | 228,563 |
| Jul 24, 2025 | 259.40 | 264.60 | 257.20 | 263.40 | 263.40 | 1.86% | 326,243 |
| Jul 23, 2025 | 256.60 | 259.60 | 256.00 | 258.60 | 258.60 | 1.25% | 352,891 |
| Jul 22, 2025 | 257.00 | 257.80 | 254.40 | 255.40 | 255.40 | -0.62% | 315,889 |
| Jul 21, 2025 | 259.20 | 259.40 | 256.20 | 257.00 | 257.00 | -0.62% | 399,686 |
| Jul 18, 2025 | 265.40 | 265.80 | 257.40 | 258.60 | 258.60 | -1.75% | 771,333 |
| Jul 17, 2025 | 250.00 | 272.00 | 250.00 | 263.20 | 263.20 | 8.85% | 1,340,922 |
| Jul 16, 2025 | 244.80 | 245.80 | 241.80 | 241.80 | 241.80 | -1.31% | 661,201 |
| Jul 15, 2025 | 244.00 | 245.60 | 243.00 | 245.00 | 245.00 | 0.57% | 310,606 |
| Jul 14, 2025 | 242.00 | 244.60 | 241.80 | 243.60 | 243.60 | 0.50% | 365,310 |
| Jul 11, 2025 | 247.80 | 247.80 | 242.40 | 242.40 | 242.40 | -2.26% | 619,449 |
| Jul 10, 2025 | 250.60 | 251.00 | 245.00 | 248.00 | 248.00 | -0.48% | 651,543 |
| Jul 9, 2025 | 249.40 | 251.80 | 247.80 | 249.20 | 249.20 | 0.24% | 237,910 |
| Jul 8, 2025 | 249.00 | 249.80 | 246.60 | 248.60 | 248.60 | -0.48% | 481,584 |
| Jul 7, 2025 | 255.00 | 255.00 | 249.20 | 249.80 | 249.80 | -2.19% | 374,305 |
| Jul 4, 2025 | 256.40 | 257.00 | 254.80 | 255.40 | 255.40 | -0.39% | 225,990 |
| Jul 3, 2025 | 254.80 | 259.00 | 254.80 | 256.40 | 256.40 | 0.94% | 280,792 |
| Jul 2, 2025 | 253.00 | 255.20 | 251.80 | 254.00 | 254.00 | 0.63% | 287,314 |
| Jul 1, 2025 | 248.20 | 252.60 | 247.60 | 252.40 | 252.40 | 1.69% | 389,161 |
| Jun 30, 2025 | 253.00 | 254.00 | 248.00 | 248.20 | 248.20 | -1.74% | 546,448 |
| Jun 27, 2025 | 249.00 | 253.20 | 248.80 | 252.60 | 252.60 | 1.94% | 295,785 |
| Jun 26, 2025 | 247.60 | 248.80 | 247.00 | 247.80 | 247.80 | 0.16% | 376,255 |
| Jun 25, 2025 | 252.80 | 254.00 | 247.40 | 247.40 | 247.40 | -1.83% | 465,933 |