AAK AB (publ.) (STO:AAK)
Sweden · Delayed Price · Currency is SEK 257.00
+3.60 (1.42%)
At close: Jan 9, 2026
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 253.40 | 257.00 | 253.00 | 257.00 | 257.00 | 1.42% | 210,135 |
| Jan 8, 2026 | 256.00 | 256.60 | 250.80 | 253.40 | 253.40 | -1.17% | 443,833 |
| Jan 7, 2026 | 259.00 | 259.20 | 254.20 | 256.40 | 256.40 | 0.31% | 511,487 |
| Jan 5, 2026 | 258.00 | 258.40 | 254.40 | 255.60 | 255.60 | -1.31% | 228,048 |
| Jan 2, 2026 | 263.20 | 263.20 | 258.00 | 259.00 | 259.00 | -1.82% | 450,693 |
| Dec 30, 2025 | 263.00 | 264.60 | 262.00 | 263.80 | 263.80 | 0.30% | 250,459 |
| Dec 29, 2025 | 260.60 | 263.80 | 259.80 | 263.00 | 263.00 | 1.00% | 333,174 |
| Dec 23, 2025 | 260.80 | 262.40 | 259.80 | 260.40 | 260.40 | -0.15% | 215,549 |
| Dec 22, 2025 | 263.80 | 264.00 | 259.00 | 260.80 | 260.80 | -1.29% | 464,640 |
| Dec 19, 2025 | 265.80 | 266.20 | 263.20 | 264.20 | 264.20 | -0.38% | 530,236 |
| Dec 18, 2025 | 264.40 | 266.00 | 263.60 | 265.20 | 265.20 | 0.30% | 671,002 |
| Dec 17, 2025 | 263.80 | 264.80 | 260.80 | 264.40 | 264.40 | 0.23% | 554,266 |
| Dec 16, 2025 | 262.80 | 265.40 | 262.20 | 263.80 | 263.80 | 1.00% | 382,688 |
| Dec 15, 2025 | 259.80 | 263.00 | 259.40 | 261.20 | 261.20 | 0.54% | 227,910 |
| Dec 12, 2025 | 260.00 | 261.40 | 258.80 | 259.80 | 259.80 | -0.23% | 350,635 |
| Dec 11, 2025 | 260.20 | 261.20 | 257.80 | 260.40 | 260.40 | -0.08% | 466,713 |
| Dec 10, 2025 | 260.00 | 261.00 | 257.40 | 260.60 | 260.60 | -0.08% | 381,515 |
| Dec 9, 2025 | 262.20 | 262.60 | 259.60 | 260.80 | 260.80 | -1.14% | 304,929 |
| Dec 8, 2025 | 268.00 | 268.00 | 262.80 | 263.80 | 263.80 | -2.73% | 754,242 |
| Dec 5, 2025 | 269.40 | 277.40 | 269.40 | 271.20 | 271.20 | 1.50% | 433,747 |
| Dec 4, 2025 | 266.60 | 270.00 | 266.20 | 267.20 | 267.20 | 0.45% | 333,651 |
| Dec 3, 2025 | 264.60 | 267.00 | 264.60 | 266.00 | 266.00 | 0.61% | 1,156,733 |
| Dec 2, 2025 | 266.20 | 268.00 | 264.00 | 264.40 | 264.40 | -0.45% | 715,035 |
| Dec 1, 2025 | 265.60 | 266.20 | 261.40 | 265.60 | 265.60 | - | 641,382 |
| Nov 28, 2025 | 267.20 | 267.40 | 264.00 | 265.60 | 265.60 | -0.30% | 509,604 |
| Nov 27, 2025 | 267.80 | 268.80 | 266.00 | 266.40 | 266.40 | - | 156,928 |
| Nov 26, 2025 | 265.00 | 268.00 | 262.00 | 266.40 | 266.40 | 0.83% | 338,967 |
| Nov 25, 2025 | 262.40 | 265.80 | 261.20 | 264.20 | 264.20 | 1.30% | 223,394 |
| Nov 24, 2025 | 260.20 | 261.80 | 258.40 | 260.80 | 260.80 | 0.69% | 814,715 |
| Nov 21, 2025 | 256.80 | 260.00 | 256.00 | 259.00 | 259.00 | 0.70% | 474,047 |
| Nov 20, 2025 | 263.60 | 264.20 | 255.40 | 257.20 | 257.20 | -2.06% | 661,349 |
| Nov 19, 2025 | 259.60 | 264.00 | 259.00 | 262.60 | 262.60 | 1.39% | 253,735 |
| Nov 18, 2025 | 262.00 | 262.00 | 258.20 | 259.00 | 259.00 | -1.52% | 244,684 |
| Nov 17, 2025 | 267.20 | 268.20 | 263.00 | 263.00 | 263.00 | -1.42% | 288,395 |
| Nov 14, 2025 | 269.00 | 270.80 | 266.40 | 266.80 | 266.80 | -0.82% | 240,800 |
| Nov 13, 2025 | 274.00 | 274.40 | 267.80 | 269.00 | 269.00 | -1.75% | 484,009 |
| Nov 12, 2025 | 272.40 | 274.60 | 271.20 | 273.80 | 273.80 | 0.59% | 407,783 |
| Nov 11, 2025 | 266.20 | 273.20 | 266.20 | 272.20 | 272.20 | 2.87% | 528,244 |
| Nov 10, 2025 | 265.20 | 267.60 | 264.60 | 264.60 | 264.60 | - | 316,644 |
| Nov 7, 2025 | 263.40 | 264.60 | 260.20 | 264.60 | 264.60 | 0.68% | 383,589 |
| Nov 6, 2025 | 264.80 | 265.60 | 261.00 | 262.80 | 262.80 | -0.76% | 364,133 |
| Nov 5, 2025 | 265.60 | 267.60 | 263.00 | 264.80 | 264.80 | -0.38% | 488,379 |
| Nov 4, 2025 | 269.00 | 269.20 | 264.40 | 265.80 | 265.80 | -1.34% | 447,192 |
| Nov 3, 2025 | 265.60 | 271.20 | 264.00 | 269.40 | 269.40 | 1.51% | 635,230 |
| Oct 31, 2025 | 267.80 | 268.40 | 265.20 | 265.40 | 265.40 | -0.60% | 133,820 |
| Oct 30, 2025 | 268.00 | 269.40 | 266.80 | 267.00 | 267.00 | -0.15% | 196,541 |
| Oct 29, 2025 | 271.20 | 271.20 | 266.80 | 267.40 | 267.40 | -1.40% | 272,539 |
| Oct 28, 2025 | 272.40 | 273.40 | 269.40 | 271.20 | 271.20 | -0.44% | 254,760 |
| Oct 27, 2025 | 274.60 | 275.20 | 270.60 | 272.40 | 272.40 | -0.66% | 342,889 |
| Oct 24, 2025 | 274.00 | 275.80 | 271.00 | 274.20 | 274.20 | 0.88% | 487,442 |