AAK AB (publ.) (STO:AAK)
Sweden flag Sweden · Delayed Price · Currency is SEK
242.60
+1.00 (0.41%)
Sep 26, 2025, 5:29 PM CET

AAK AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025242.20243.60241.40242.60242.600.41%251,939
Sep 25, 2025243.40245.80241.40241.60241.60-0.49%295,215
Sep 24, 2025245.60245.60241.80242.80242.80-1.30%501,807
Sep 23, 2025245.00248.40244.20246.00246.000.41%274,220
Sep 22, 2025250.20252.20245.00245.00245.00-2.08%552,988
Sep 19, 2025253.80255.40250.00250.20250.20-1.65%902,759
Sep 18, 2025251.80254.40251.60254.40254.400.71%247,264
Sep 17, 2025252.60254.20251.00252.60252.60-208,336
Sep 16, 2025254.20254.20251.60252.60252.60-0.79%421,999
Sep 15, 2025259.00260.00254.20254.60254.60-1.32%235,952
Sep 12, 2025258.60259.60256.60258.00258.00-0.08%225,588
Sep 11, 2025256.20260.00255.80258.20258.200.70%207,594
Sep 10, 2025259.20260.20255.80256.40256.40-1.08%257,116
Sep 9, 2025261.80262.60258.00259.20259.20-0.99%211,000
Sep 8, 2025262.40263.60258.40261.80261.80-0.23%235,491
Sep 5, 2025264.60265.60260.00262.40262.40-0.61%354,663
Sep 4, 2025263.60267.40262.60264.00264.000.30%235,394
Sep 3, 2025263.40264.80261.60263.20263.200.08%285,916
Sep 2, 2025268.60268.60261.80263.00263.00-2.59%410,773
Sep 1, 2025272.00273.00269.40270.00270.00-0.66%123,989
Aug 29, 2025271.00273.40270.20271.80271.800.22%211,496
Aug 28, 2025273.60275.00270.40271.20271.20-0.66%717,926
Aug 27, 2025271.00273.80270.40273.00273.000.74%279,575
Aug 26, 2025275.00275.80270.60271.00271.00-1.60%507,338
Aug 25, 2025276.20277.40274.00275.40275.40-0.15%316,103
Aug 22, 2025272.60275.80272.60275.80275.801.32%421,752
Aug 21, 2025270.80273.00268.60272.20272.200.74%328,142
Aug 20, 2025264.80270.60264.20270.20270.202.35%316,396
Aug 19, 2025259.60265.20259.60264.00264.002.17%445,750
Aug 18, 2025256.00259.20255.80258.40258.401.02%366,228
Aug 15, 2025256.00257.40255.00255.80255.80-297,179
Aug 14, 2025256.20258.60255.20255.80255.80-0.23%217,297
Aug 13, 2025254.00256.80253.60256.40256.401.18%268,232
Aug 12, 2025253.00255.60252.00253.40253.400.72%257,802
Aug 11, 2025252.00253.60250.80251.60251.60-0.08%296,086
Aug 8, 2025252.40255.20251.20251.80251.80-0.24%262,928
Aug 7, 2025249.40252.60248.40252.40252.401.04%365,620
Aug 6, 2025252.40252.60248.20249.80249.80-0.95%263,689
Aug 5, 2025251.40252.80249.20252.20252.200.48%339,545
Aug 4, 2025249.80251.20248.20251.00251.000.72%291,703
Aug 1, 2025251.60252.00248.60249.20249.20-1.35%253,687
Jul 31, 2025252.00255.40251.40252.60252.600.48%396,211
Jul 30, 2025261.80263.00251.40251.40251.40-3.53%382,180
Jul 29, 2025260.40262.00259.20260.60260.60-167,944
Jul 28, 2025263.80264.00258.80260.60260.60-0.23%278,731
Jul 25, 2025263.40263.60259.00261.20261.20-0.84%228,563
Jul 24, 2025259.40264.60257.20263.40263.401.86%326,243
Jul 23, 2025256.60259.60256.00258.60258.601.25%352,891
Jul 22, 2025257.00257.80254.40255.40255.40-0.62%315,889
Jul 21, 2025259.20259.40256.20257.00257.00-0.62%399,686