AAK AB (publ.) (STO:AAK)
Sweden · Delayed Price · Currency is SEK 178.00
+1.10 (0.62%)
Nov 2, 2026, 5:29 PM CET
AAK AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 176.00 | 178.10 | 175.60 | 178.00 | 178.00 | 0.62% | 628,513 |
| Oct 30, 2026 | 176.00 | 177.90 | 176.00 | 176.90 | 176.90 | 0.74% | 451,779 |
| Oct 29, 2026 | 177.80 | 178.60 | 175.60 | 175.60 | 175.60 | -0.90% | 486,446 |
| Oct 28, 2026 | 175.60 | 177.20 | 175.20 | 177.20 | 177.20 | 0.74% | 1,521,099 |
| Oct 27, 2026 | 178.20 | 179.40 | 174.50 | 175.90 | 175.90 | -1.35% | 1,285,016 |
| Oct 26, 2026 | 182.60 | 183.50 | 176.50 | 178.30 | 178.30 | -2.35% | 912,529 |
| Oct 23, 2026 | 184.00 | 184.00 | 171.60 | 182.60 | 182.60 | -4.25% | 1,794,248 |
| Oct 22, 2026 | 192.10 | 192.50 | 189.90 | 190.70 | 190.70 | 0.90% | 659,095 |
| Oct 21, 2026 | 190.00 | 192.00 | 188.40 | 189.00 | 189.00 | -0.53% | 351,325 |
| Oct 20, 2026 | 192.40 | 192.70 | 189.60 | 190.00 | 190.00 | -1.04% | 350,720 |
| Oct 19, 2026 | 191.70 | 192.70 | 190.80 | 192.00 | 192.00 | -0.62% | 363,840 |
| Oct 16, 2026 | 190.70 | 193.60 | 190.10 | 193.20 | 193.20 | 0.73% | 631,927 |
| Oct 15, 2026 | 193.00 | 193.40 | 188.70 | 191.80 | 191.80 | 1.00% | 572,572 |
| Oct 14, 2026 | 188.00 | 190.90 | 188.00 | 189.90 | 189.90 | 0.85% | 443,885 |
| Oct 13, 2026 | 186.70 | 189.70 | 185.60 | 188.30 | 188.30 | 1.95% | 864,182 |
| Oct 12, 2026 | 185.70 | 186.30 | 183.50 | 184.70 | 184.70 | -0.43% | 567,858 |
| Oct 9, 2026 | 186.50 | 189.00 | 185.30 | 185.50 | 185.50 | -0.05% | 543,433 |
| Oct 8, 2026 | 184.80 | 187.20 | 182.60 | 185.60 | 185.60 | 0.38% | 726,223 |
| Oct 7, 2026 | 184.70 | 186.30 | 182.80 | 184.90 | 184.90 | -0.48% | 430,444 |
| Oct 6, 2026 | 183.40 | 187.90 | 183.40 | 185.80 | 185.80 | 1.75% | 488,184 |
| Oct 5, 2026 | 183.20 | 184.00 | 181.80 | 182.60 | 182.60 | -0.60% | 444,949 |
| Oct 2, 2026 | 183.20 | 184.40 | 181.40 | 183.70 | 183.70 | 0.49% | 449,739 |
| Oct 1, 2026 | 182.90 | 185.30 | 182.50 | 182.80 | 182.80 | -0.98% | 621,840 |
| Sep 30, 2026 | 182.30 | 186.50 | 182.30 | 184.60 | 184.60 | 1.82% | 842,297 |
| Sep 29, 2026 | 183.00 | 184.10 | 181.30 | 181.30 | 181.30 | -2.58% | 794,123 |
| Sep 28, 2026 | 182.50 | 186.70 | 182.50 | 186.10 | 186.10 | 2.59% | 819,490 |
| Sep 25, 2026 | 183.00 | 183.90 | 180.40 | 181.40 | 181.40 | -0.66% | 717,956 |
| Sep 24, 2026 | 182.10 | 184.70 | 182.10 | 182.60 | 182.60 | 0.33% | 654,739 |
| Sep 23, 2026 | 186.40 | 186.40 | 180.50 | 182.00 | 182.00 | -2.10% | 1,009,963 |
| 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 |