AAK AB (publ.) (STO:AAK)
Sweden · Delayed Price · Currency is SEK 185.90
+0.10 (0.05%)
Sep 22, 2026, 5:29 PM CET
AAK AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 184.50 | 187.70 | 181.20 | 185.90 | 185.90 | 0.05% | 995,277 |
| Sep 21, 2026 | 186.80 | 187.50 | 184.40 | 185.80 | 185.80 | 0.32% | 994,268 |
| Sep 18, 2026 | 196.80 | 196.80 | 185.20 | 185.20 | 185.20 | -6.09% | 2,844,539 |
| Sep 17, 2026 | 200.40 | 201.60 | 197.20 | 197.20 | 197.20 | -1.20% | 445,288 |
| Sep 16, 2026 | 198.70 | 201.20 | 198.20 | 199.60 | 199.60 | 0.50% | 654,405 |
| Sep 15, 2026 | 202.60 | 202.60 | 198.00 | 198.60 | 198.60 | -2.26% | 622,821 |
| Sep 14, 2026 | 201.00 | 204.00 | 200.60 | 203.20 | 203.20 | 1.50% | 410,418 |
| Sep 11, 2026 | 205.20 | 205.40 | 199.70 | 200.20 | 200.20 | -2.05% | 534,031 |
| Sep 10, 2026 | 205.40 | 206.40 | 204.00 | 204.40 | 204.40 | -0.49% | 631,882 |
| Sep 9, 2026 | 205.80 | 208.00 | 205.20 | 205.40 | 205.40 | -0.77% | 417,239 |
| Sep 8, 2026 | 205.20 | 208.60 | 205.00 | 207.00 | 207.00 | 1.17% | 598,493 |
| Sep 7, 2026 | 206.60 | 207.60 | 204.40 | 204.60 | 204.60 | -1.35% | 645,422 |
| Sep 4, 2026 | 204.00 | 208.00 | 204.00 | 207.40 | 207.40 | 1.37% | 577,783 |
| Sep 3, 2026 | 204.00 | 207.40 | 203.20 | 204.60 | 204.60 | 0.29% | 548,966 |
| Sep 2, 2026 | 202.80 | 204.60 | 202.20 | 204.00 | 204.00 | 0.59% | 606,067 |
| Sep 1, 2026 | 198.90 | 203.50 | 197.80 | 202.80 | 202.80 | 1.96% | 705,300 |
| Aug 31, 2026 | 199.20 | 200.00 | 198.50 | 198.90 | 198.90 | -0.05% | 612,250 |
| Aug 28, 2026 | 196.50 | 199.20 | 196.50 | 199.00 | 199.00 | 1.43% | 636,463 |
| Aug 27, 2026 | 196.50 | 197.20 | 195.70 | 196.20 | 196.20 | -0.25% | 285,244 |
| Aug 26, 2026 | 196.40 | 197.50 | 195.90 | 196.70 | 196.70 | 0.15% | 357,174 |
| Aug 25, 2026 | 197.30 | 198.80 | 196.10 | 196.40 | 196.40 | -0.81% | 688,956 |
| Aug 24, 2026 | 196.10 | 199.00 | 195.00 | 198.00 | 198.00 | 0.87% | 525,855 |
| Aug 21, 2026 | 194.30 | 196.50 | 193.40 | 196.30 | 196.30 | 1.03% | 464,312 |
| Aug 20, 2026 | 192.60 | 194.30 | 191.00 | 194.30 | 194.30 | 1.30% | 550,447 |
| Aug 19, 2026 | 191.50 | 192.70 | 190.60 | 191.80 | 191.80 | - | 616,770 |
| Aug 18, 2026 | 191.50 | 193.20 | 190.70 | 191.80 | 191.80 | 0.26% | 566,742 |
| Aug 17, 2026 | 193.10 | 193.40 | 191.20 | 191.30 | 191.30 | -1.14% | 607,211 |
| Aug 14, 2026 | 196.00 | 196.50 | 193.40 | 193.50 | 193.50 | -0.87% | 624,989 |
| Aug 13, 2026 | 195.70 | 196.50 | 194.60 | 195.20 | 195.20 | -0.26% | 614,899 |
| Aug 12, 2026 | 197.70 | 197.80 | 195.70 | 195.70 | 195.70 | -1.01% | 681,978 |
| Aug 11, 2026 | 198.50 | 199.30 | 197.30 | 197.70 | 197.70 | -0.35% | 657,034 |
| Aug 10, 2026 | 203.40 | 203.80 | 198.40 | 198.40 | 198.40 | -2.17% | 651,512 |
| Aug 7, 2026 | 202.40 | 204.40 | 201.40 | 202.80 | 202.80 | 0.40% | 550,147 |
| Aug 6, 2026 | 203.60 | 205.60 | 202.00 | 202.00 | 202.00 | - | 662,254 |
| Aug 5, 2026 | 204.00 | 204.60 | 202.00 | 202.00 | 202.00 | -0.69% | 728,617 |
| Aug 4, 2026 | 205.80 | 206.40 | 202.60 | 203.40 | 203.40 | -0.97% | 844,047 |
| Aug 3, 2026 | 205.00 | 207.40 | 204.20 | 205.40 | 205.40 | - | 483,671 |
| Jul 31, 2026 | 208.00 | 209.00 | 204.80 | 205.40 | 205.40 | -1.53% | 776,453 |
| Jul 30, 2026 | 202.80 | 210.40 | 202.80 | 208.60 | 208.60 | 3.57% | 879,439 |
| Jul 29, 2026 | 201.00 | 202.60 | 199.20 | 201.40 | 201.40 | 0.60% | 631,038 |
| Jul 28, 2026 | 198.50 | 201.00 | 198.40 | 200.20 | 200.20 | 1.16% | 696,585 |
| Jul 27, 2026 | 198.80 | 200.00 | 196.90 | 197.90 | 197.90 | -0.05% | 948,779 |
| Jul 24, 2026 | 197.90 | 199.90 | 197.40 | 198.00 | 198.00 | - | 757,824 |
| Jul 23, 2026 | 203.60 | 204.00 | 196.70 | 198.00 | 198.00 | -2.75% | 1,038,119 |
| Jul 22, 2026 | 202.00 | 206.80 | 202.00 | 203.60 | 203.60 | 1.29% | 495,104 |
| Jul 21, 2026 | 202.40 | 204.40 | 200.00 | 201.00 | 201.00 | -2.24% | 1,162,077 |
| Jul 20, 2026 | 208.60 | 211.80 | 205.60 | 205.60 | 205.60 | -3.11% | 1,443,840 |
| Jul 17, 2026 | 228.60 | 233.20 | 207.60 | 212.20 | 212.20 | -13.03% | 3,089,150 |
| Jul 16, 2026 | 242.40 | 244.00 | 238.80 | 244.00 | 244.00 | 0.66% | 540,196 |
| Jul 15, 2026 | 243.00 | 244.20 | 237.60 | 242.40 | 242.40 | -0.25% | 378,468 |