AAK AB (publ.) (STO:AAK)
Sweden · Delayed Price · Currency is SEK 233.00
0.00 (0.00%)
Jul 3, 2026, 5:29 PM CET
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 231.80 | 233.60 | 229.20 | 233.00 | 233.00 | - | 264,875 |
| Jul 2, 2026 | 229.80 | 233.80 | 229.60 | 233.00 | 233.00 | 1.92% | 508,706 |
| Jul 1, 2026 | 229.40 | 229.60 | 227.40 | 228.60 | 228.60 | -0.17% | 345,669 |
| Jun 30, 2026 | 228.60 | 230.60 | 226.20 | 229.00 | 229.00 | 0.26% | 636,137 |
| Jun 29, 2026 | 230.20 | 230.80 | 228.20 | 228.40 | 228.40 | -0.87% | 321,370 |
| Jun 26, 2026 | 232.40 | 233.40 | 229.60 | 230.40 | 230.40 | -1.37% | 423,783 |
| Jun 25, 2026 | 233.60 | 235.20 | 232.00 | 233.60 | 233.60 | - | 730,095 |
| Jun 24, 2026 | 228.20 | 233.60 | 228.20 | 233.60 | 233.60 | 2.37% | 608,400 |
| Jun 23, 2026 | 225.80 | 228.80 | 224.40 | 228.20 | 228.20 | 1.06% | 601,502 |
| Jun 22, 2026 | 224.40 | 226.00 | 222.00 | 225.80 | 225.80 | 0.62% | 882,512 |
| Jun 18, 2026 | 225.20 | 226.00 | 221.80 | 224.40 | 224.40 | -1.15% | 860,054 |
| Jun 17, 2026 | 228.60 | 230.20 | 225.80 | 227.00 | 227.00 | -0.70% | 719,226 |
| Jun 16, 2026 | 240.00 | 240.60 | 227.80 | 228.60 | 228.60 | -4.67% | 791,775 |
| Jun 15, 2026 | 237.80 | 240.20 | 237.80 | 239.80 | 239.80 | 0.93% | 1,435,012 |
| Jun 12, 2026 | 238.60 | 240.40 | 237.00 | 237.60 | 237.60 | -0.08% | 315,734 |
| Jun 11, 2026 | 238.00 | 239.20 | 234.20 | 237.80 | 237.80 | -0.08% | 619,455 |
| Jun 10, 2026 | 245.80 | 249.20 | 236.40 | 238.00 | 238.00 | -2.78% | 886,751 |
| Jun 9, 2026 | 239.80 | 247.00 | 238.80 | 244.80 | 244.80 | 1.75% | 488,716 |
| Jun 8, 2026 | 238.00 | 240.60 | 236.00 | 240.60 | 240.60 | 0.75% | 339,759 |
| Jun 5, 2026 | 240.00 | 242.20 | 238.40 | 238.80 | 238.80 | -0.42% | 324,633 |
| Jun 4, 2026 | 243.00 | 244.60 | 239.80 | 239.80 | 239.80 | -1.32% | 403,735 |
| Jun 3, 2026 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.66% | 449,546 |
| Jun 2, 2026 | 243.00 | 244.60 | 241.20 | 241.40 | 241.40 | -0.58% | 409,410 |
| Jun 1, 2026 | 247.20 | 248.00 | 242.80 | 242.80 | 242.80 | -2.18% | 572,630 |
| May 29, 2026 | 248.00 | 251.20 | 246.80 | 248.20 | 248.20 | 0.16% | 1,164,248 |
| May 28, 2026 | 253.60 | 253.60 | 247.40 | 247.80 | 247.80 | -2.59% | 439,617 |
| May 27, 2026 | 248.60 | 255.40 | 248.20 | 254.40 | 254.40 | 2.09% | 384,616 |
| May 26, 2026 | 255.60 | 255.60 | 249.20 | 249.20 | 249.20 | -2.20% | 476,208 |
| May 25, 2026 | 256.00 | 256.80 | 254.60 | 254.80 | 254.80 | -0.16% | 355,945 |
| May 22, 2026 | 254.60 | 257.60 | 253.80 | 255.20 | 255.20 | 0.24% | 283,611 |
| May 21, 2026 | 256.80 | 256.80 | 252.60 | 254.60 | 254.60 | -0.62% | 466,482 |
| 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 | 1.07% | 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 |