AAK AB (publ.) (STO:AAK)
Sweden · Delayed Price · Currency is SEK 254.20
-2.00 (-0.78%)
May 21, 2026, 4:00 PM CET
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 256.80 | 256.80 | 252.60 | 253.60 | - | -1.01% | 228,678 |
| May 20, 2026 | 258.00 | 258.40 | 254.60 | 256.20 | 256.20 | -1.00% | 639,176 |
| May 19, 2026 | 265.20 | 266.40 | 257.40 | 258.80 | 258.80 | -2.12% | 476,163 |
| May 18, 2026 | 262.60 | 265.80 | 262.00 | 264.40 | 264.40 | 0.15% | 360,046 |
| May 15, 2026 | 265.00 | 267.40 | 262.80 | 264.00 | 264.00 | 0.15% | 433,632 |
| May 13, 2026 | 262.00 | 264.80 | 261.00 | 263.60 | 263.60 | 0.61% | 191,752 |
| May 12, 2026 | 260.00 | 262.00 | 258.80 | 262.00 | 262.00 | 0.77% | 443,321 |
| May 11, 2026 | 258.00 | 262.00 | 255.00 | 260.00 | 260.00 | -2.48% | 541,433 |
| May 8, 2026 | 266.00 | 266.80 | 263.20 | 266.60 | 257.25 | 0.23% | 517,889 |
| May 7, 2026 | 264.00 | 266.00 | 262.20 | 266.00 | 256.67 | 0.99% | 603,839 |
| May 6, 2026 | 261.40 | 263.80 | 260.60 | 263.40 | 254.16 | 1.07% | 495,887 |
| May 5, 2026 | 261.60 | 263.00 | 257.60 | 260.60 | 251.46 | -0.31% | 460,077 |
| May 4, 2026 | 263.80 | 264.80 | 261.00 | 261.40 | 252.23 | -0.76% | 880,800 |
| Apr 30, 2026 | 267.00 | 269.60 | 262.00 | 263.40 | 254.16 | -2.01% | 306,982 |
| Apr 29, 2026 | 270.20 | 271.60 | 267.60 | 268.80 | 259.37 | -0.74% | 430,528 |
| Apr 28, 2026 | 255.40 | 273.00 | 254.20 | 270.80 | 261.30 | 9.46% | 1,746,738 |
| Apr 27, 2026 | 244.40 | 249.60 | 244.40 | 247.40 | 238.72 | 0.65% | 423,259 |
| Apr 24, 2026 | 246.00 | 247.40 | 244.20 | 245.80 | 237.18 | -0.32% | 325,693 |
| Apr 23, 2026 | 247.00 | 249.00 | 246.60 | 246.60 | 237.95 | -0.32% | 238,513 |
| Apr 22, 2026 | 247.80 | 249.40 | 246.40 | 247.40 | 238.72 | -0.32% | 490,934 |
| Apr 21, 2026 | 246.00 | 251.20 | 246.00 | 248.20 | 239.50 | 0.89% | 350,509 |
| Apr 20, 2026 | 246.00 | 248.20 | 245.00 | 246.00 | 237.37 | -0.65% | 270,486 |
| Apr 17, 2026 | 244.60 | 247.60 | 244.60 | 247.60 | 238.92 | 1.31% | 573,314 |
| Apr 16, 2026 | 240.80 | 245.60 | 239.20 | 244.40 | 235.83 | 1.50% | 500,698 |
| Apr 15, 2026 | 245.00 | 246.60 | 240.60 | 240.80 | 232.35 | -1.95% | 500,619 |
| Apr 14, 2026 | 244.40 | 246.40 | 244.20 | 245.60 | 236.99 | 0.57% | 283,548 |
| Apr 13, 2026 | 247.40 | 247.40 | 243.20 | 244.20 | 235.64 | -1.37% | 270,860 |
| Apr 10, 2026 | 246.00 | 249.00 | 245.40 | 247.60 | 238.92 | 0.98% | 390,976 |
| Apr 9, 2026 | 245.00 | 246.40 | 243.60 | 245.20 | 236.60 | 0.16% | 342,927 |
| Apr 8, 2026 | 247.00 | 249.60 | 244.40 | 244.80 | 236.21 | 1.49% | 394,616 |
| Apr 7, 2026 | 243.80 | 246.80 | 241.20 | 241.20 | 232.74 | -0.41% | 329,266 |
| Apr 2, 2026 | 243.20 | 243.60 | 241.60 | 242.20 | 233.71 | -0.41% | 135,544 |
| Apr 1, 2026 | 245.00 | 245.60 | 241.60 | 243.20 | 234.67 | 0.33% | 387,484 |
| Mar 31, 2026 | 242.00 | 243.40 | 240.20 | 242.40 | 233.90 | 0.50% | 771,529 |
| Mar 30, 2026 | 232.40 | 241.80 | 232.40 | 241.20 | 232.74 | 3.79% | 577,941 |
| Mar 27, 2026 | 229.00 | 232.60 | 228.20 | 232.40 | 224.25 | 0.96% | 495,043 |
| Mar 26, 2026 | 228.00 | 231.40 | 226.60 | 230.20 | 222.13 | 1.14% | 320,672 |
| Mar 25, 2026 | 224.00 | 227.80 | 224.00 | 227.60 | 219.62 | 1.88% | 408,707 |
| Mar 24, 2026 | 222.60 | 224.20 | 221.80 | 223.40 | 215.57 | 0.45% | 314,479 |
| Mar 23, 2026 | 219.00 | 225.60 | 218.00 | 222.40 | 214.60 | -0.27% | 463,271 |
| Mar 20, 2026 | 226.40 | 227.00 | 223.00 | 223.00 | 215.18 | -1.24% | 1,404,781 |
| Mar 19, 2026 | 228.00 | 229.40 | 225.80 | 225.80 | 217.88 | -2.25% | 490,126 |
| Mar 18, 2026 | 236.00 | 236.60 | 230.80 | 231.00 | 222.90 | -2.45% | 413,518 |
| Mar 17, 2026 | 236.20 | 238.20 | 234.20 | 236.80 | 228.50 | 0.25% | 307,739 |
| Mar 16, 2026 | 238.60 | 239.40 | 235.80 | 236.20 | 227.92 | -0.92% | 468,163 |
| Mar 13, 2026 | 236.60 | 238.80 | 234.80 | 238.40 | 230.04 | 0.51% | 395,167 |
| Mar 12, 2026 | 230.00 | 238.20 | 229.40 | 237.20 | 228.88 | 2.68% | 621,123 |
| Mar 11, 2026 | 231.20 | 231.40 | 228.40 | 231.00 | 222.90 | -0.77% | 664,867 |
| Mar 10, 2026 | 235.00 | 236.00 | 230.20 | 232.80 | 224.64 | -0.51% | 872,859 |
| Mar 9, 2026 | 235.00 | 237.60 | 233.40 | 234.00 | 225.79 | -1.35% | 555,189 |