AAK AB (publ.) (STO:AAK)
Sweden · Delayed Price · Currency is SEK 225.80
-5.20 (-2.25%)
At close: Mar 19, 2026
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 228.00 | 229.40 | 225.80 | 225.80 | 225.80 | -2.25% | 490,126 |
| Mar 18, 2026 | 236.00 | 236.60 | 230.80 | 231.00 | 231.00 | -2.45% | 413,518 |
| Mar 17, 2026 | 236.20 | 238.20 | 234.20 | 236.80 | 236.80 | 0.25% | 307,739 |
| Mar 16, 2026 | 238.60 | 239.40 | 235.80 | 236.20 | 236.20 | -0.92% | 420,510 |
| Mar 13, 2026 | 236.60 | 238.80 | 234.80 | 238.40 | 238.40 | 0.51% | 364,810 |
| Mar 12, 2026 | 230.00 | 238.20 | 229.40 | 237.20 | 237.20 | 2.68% | 621,123 |
| Mar 11, 2026 | 231.20 | 231.40 | 228.40 | 231.00 | 231.00 | -0.77% | 664,867 |
| Mar 10, 2026 | 235.00 | 236.00 | 230.20 | 232.80 | 232.80 | -0.51% | 796,141 |
| Mar 9, 2026 | 235.00 | 237.60 | 233.40 | 234.00 | 234.00 | -1.35% | 555,189 |
| Mar 6, 2026 | 237.80 | 239.40 | 235.20 | 237.20 | 237.20 | 0.08% | 341,261 |
| Mar 5, 2026 | 236.40 | 239.40 | 235.60 | 237.00 | 237.00 | 0.25% | 413,788 |
| Mar 4, 2026 | 238.20 | 239.80 | 236.40 | 236.40 | 236.40 | -0.34% | 477,284 |
| Mar 3, 2026 | 240.00 | 240.40 | 235.80 | 237.20 | 237.20 | -2.06% | 757,997 |
| Mar 2, 2026 | 245.20 | 245.20 | 241.20 | 242.20 | 242.20 | -2.10% | 599,748 |
| Feb 27, 2026 | 247.20 | 248.00 | 246.00 | 247.40 | 247.40 | 0.32% | 929,563 |
| Feb 26, 2026 | 245.20 | 248.40 | 244.80 | 246.60 | 246.60 | 0.57% | 430,399 |
| Feb 25, 2026 | 248.20 | 248.20 | 244.80 | 245.20 | 245.20 | -1.21% | 562,065 |
| Feb 24, 2026 | 245.00 | 251.40 | 245.00 | 248.20 | 248.20 | 1.31% | 414,019 |
| Feb 23, 2026 | 247.80 | 248.20 | 244.80 | 245.00 | 245.00 | -1.13% | 408,235 |
| Feb 20, 2026 | 248.80 | 249.60 | 246.40 | 247.80 | 247.80 | 0.24% | 518,837 |
| Feb 19, 2026 | 242.80 | 248.20 | 242.80 | 247.20 | 247.20 | 1.90% | 696,124 |
| Feb 18, 2026 | 246.00 | 246.00 | 241.00 | 242.60 | 242.60 | -1.54% | 585,277 |
| Feb 17, 2026 | 248.60 | 249.00 | 245.60 | 246.40 | 246.40 | -0.81% | 514,227 |
| Feb 16, 2026 | 253.00 | 253.00 | 248.40 | 248.40 | 248.40 | -1.66% | 319,298 |
| Feb 13, 2026 | 253.20 | 253.80 | 249.40 | 252.60 | 252.60 | - | 706,923 |
| Feb 12, 2026 | 252.60 | 253.20 | 247.40 | 252.60 | 252.60 | 0.32% | 607,083 |
| Feb 11, 2026 | 255.60 | 257.00 | 251.80 | 251.80 | 251.80 | -1.49% | 557,281 |
| Feb 10, 2026 | 253.60 | 258.60 | 253.60 | 255.60 | 255.60 | 0.79% | 385,755 |
| Feb 9, 2026 | 254.60 | 256.20 | 251.00 | 253.60 | 253.60 | -0.24% | 365,427 |
| Feb 6, 2026 | 261.00 | 261.00 | 251.80 | 254.20 | 254.20 | -2.31% | 607,822 |
| Feb 5, 2026 | 264.60 | 270.60 | 259.20 | 260.20 | 260.20 | 0.46% | 997,634 |
| Feb 4, 2026 | 249.60 | 259.60 | 248.40 | 259.00 | 259.00 | 3.68% | 679,022 |
| Feb 3, 2026 | 247.00 | 250.20 | 246.00 | 249.80 | 249.80 | 1.22% | 558,418 |
| Feb 2, 2026 | 248.00 | 248.60 | 245.80 | 246.80 | 246.80 | -0.48% | 480,878 |
| Jan 30, 2026 | 246.60 | 249.20 | 246.20 | 248.00 | 248.00 | 0.65% | 388,160 |
| Jan 29, 2026 | 246.20 | 247.80 | 245.20 | 246.40 | 246.40 | 0.08% | 348,202 |
| Jan 28, 2026 | 244.80 | 247.60 | 240.80 | 246.20 | 246.20 | 0.33% | 314,295 |
| Jan 27, 2026 | 248.00 | 248.20 | 244.80 | 245.40 | 245.40 | -1.05% | 516,380 |
| Jan 26, 2026 | 248.20 | 249.80 | 246.20 | 248.00 | 248.00 | -0.16% | 489,146 |
| Jan 23, 2026 | 249.00 | 249.20 | 247.20 | 248.40 | 248.40 | -0.24% | 330,290 |
| Jan 22, 2026 | 252.00 | 253.20 | 248.60 | 249.00 | 249.00 | -0.08% | 509,733 |
| Jan 21, 2026 | 251.00 | 251.20 | 245.20 | 249.20 | 249.20 | -0.95% | 469,429 |
| Jan 20, 2026 | 251.00 | 253.00 | 250.00 | 251.60 | 251.60 | 0.08% | 362,443 |
| Jan 19, 2026 | 255.00 | 256.00 | 251.00 | 251.40 | 251.40 | -2.71% | 398,717 |
| Jan 16, 2026 | 257.40 | 259.20 | 255.60 | 258.40 | 258.40 | 0.47% | 376,353 |
| Jan 15, 2026 | 252.40 | 258.20 | 251.40 | 257.20 | 257.20 | 1.90% | 559,405 |
| Jan 14, 2026 | 252.00 | 252.40 | 249.00 | 252.40 | 252.40 | -0.16% | 680,818 |
| Jan 13, 2026 | 258.00 | 259.60 | 252.80 | 252.80 | 252.80 | -1.94% | 777,661 |
| Jan 12, 2026 | 257.00 | 258.80 | 256.00 | 257.80 | 257.80 | 0.31% | 358,550 |
| Jan 9, 2026 | 253.40 | 257.00 | 253.00 | 257.00 | 257.00 | 1.42% | 210,135 |