Stockholm - Delayed Quote
SEK
AAK AB (publ.) (AAK.ST)
176.90
+1.30
(+0.74%)
At close: October 30 at 12:59:52 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
176.00
177.90
176.00
176.90
176.90
451,779
Oct 29, 2026
177.80
178.60
175.60
175.60
175.60
485,757
Oct 28, 2026
175.60
177.20
175.20
177.20
177.20
1,521,099
Oct 27, 2026
178.20
179.40
174.50
175.90
175.90
1,285,016
Oct 26, 2026
182.60
183.50
176.50
178.30
178.30
912,529
Oct 23, 2026
184.00
184.00
171.60
182.60
182.60
1,793,272
Oct 22, 2026
192.10
192.50
189.90
190.70
190.70
659,095
Oct 21, 2026
190.00
192.00
188.40
189.00
189.00
351,325
Oct 20, 2026
192.40
192.70
189.60
190.00
190.00
350,421
Oct 19, 2026
191.70
192.70
190.80
192.00
192.00
363,840
Oct 16, 2026
190.70
193.60
190.10
193.20
193.20
631,927
Oct 15, 2026
193.00
193.40
188.70
191.80
191.80
576,196
Oct 14, 2026
188.00
190.90
188.00
189.90
189.90
443,522
Oct 13, 2026
186.70
189.70
185.60
188.30
188.30
876,370
Oct 12, 2026
185.70
186.30
183.50
184.70
184.70
583,044
Oct 9, 2026
186.50
189.00
185.30
185.50
185.50
543,433
Oct 8, 2026
184.80
187.20
182.60
185.60
185.60
725,948
Oct 7, 2026
184.70
186.30
182.80
184.90
184.90
430,267
Oct 6, 2026
183.40
187.90
183.40
185.80
185.80
610,241
Oct 5, 2026
183.20
184.00
181.80
182.60
182.60
444,702
Oct 2, 2026
183.20
184.40
181.40
183.70
183.70
449,736
Oct 1, 2026
182.90
185.30
182.50
182.80
182.80
620,230
Sep 30, 2026
182.30
186.50
182.30
184.60
184.60
882,097
Sep 29, 2026
183.00
184.10
181.30
181.30
181.30
794,123
Sep 28, 2026
182.50
186.70
182.50
186.10
186.10
826,900
Sep 25, 2026
183.00
183.90
180.40
181.40
181.40
717,946
Sep 24, 2026
182.10
184.70
182.10
182.60
182.60
659,524
Sep 23, 2026
186.40
186.40
180.50
182.00
182.00
1,008,575
Sep 22, 2026
184.50
187.70
181.20
185.90
185.90
977,892
Sep 21, 2026
186.80
187.50
184.40
185.80
185.80
1,075,497
Sep 18, 2026
196.80
196.80
185.20
185.20
185.20
2,971,651
Sep 17, 2026
200.40
201.60
197.20
197.20
197.20
485,257
Sep 16, 2026
198.70
201.20
198.20
199.60
199.60
654,405
Sep 15, 2026
202.60
202.60
198.00
198.60
198.60
684,294
Sep 14, 2026
201.00
204.00
200.60
203.20
203.20
410,418
Sep 11, 2026
205.20
205.40
199.70
200.20
200.20
534,014
Sep 10, 2026
205.40
206.40
204.00
204.40
204.40
651,427
Sep 9, 2026
205.80
208.00
205.20
205.40
205.40
417,239
Sep 8, 2026
205.20
208.60
205.00
207.00
207.00
625,508
Sep 7, 2026
206.60
207.60
204.40
204.60
204.60
645,422
Sep 4, 2026
204.00
208.00
204.00
207.40
207.40
577,783
Sep 3, 2026
204.00
207.40
203.20
204.60
204.60
588,514
Sep 2, 2026
202.80
204.60
202.20
204.00
204.00
620,728
Sep 1, 2026
198.90
203.50
197.80
202.80
202.80
761,745
Aug 31, 2026
199.20
200.00
198.50
198.90
198.90
612,250
Aug 28, 2026
196.50
199.20
196.50
199.00
199.00
636,463
Aug 27, 2026
196.50
197.20
195.70
196.20
196.20
285,244
Aug 26, 2026
196.40
197.50
195.90
196.70
196.70
357,174
Aug 25, 2026
197.30
198.80
196.10
196.40
196.40
908,513
Aug 24, 2026
196.10
199.00
195.00
198.00
198.00
629,993
Aug 21, 2026
194.30
196.50
193.40
196.30
196.30
463,312
Aug 20, 2026
192.60
194.30
191.00
194.30
194.30
550,447
Aug 19, 2026
191.50
192.70
190.60
191.80
191.80
616,403
Aug 18, 2026
191.50
193.20
190.70
191.80
191.80
566,447
Aug 17, 2026
193.10
193.40
191.20
191.30
191.30
629,821
Aug 14, 2026
196.00
196.50
193.40
193.50
193.50
624,989
Aug 13, 2026
195.70
196.50
194.60
195.20
195.20
614,899
Aug 12, 2026
197.70
197.80
195.70
195.70
195.70
681,978
Aug 11, 2026
198.50
199.30
197.30
197.70
197.70
666,387
Aug 10, 2026
203.40
203.80
198.40
198.40
198.40
651,512
Aug 7, 2026
202.40
204.40
201.40
202.80
202.80
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
728,617
Aug 4, 2026
205.80
206.40
202.60
203.40
203.40
843,427
Aug 3, 2026
205.00
207.40
204.20
205.40
205.40
483,655
Jul 31, 2026
208.00
209.00
204.80
205.40
205.40
776,453
Jul 30, 2026
202.80
210.40
202.80
208.60
208.60
878,920
Jul 29, 2026
201.00
202.60
199.20
201.40
201.40
630,373
Jul 28, 2026
198.50
201.00
198.40
200.20
200.20
696,585
Jul 27, 2026
198.80
200.00
196.90
197.90
197.90
982,732
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
1,038,119
Jul 22, 2026
202.00
206.80
202.00
203.60
203.60
520,388
Jul 21, 2026
202.40
204.40
200.00
201.00
201.00
1,162,077
Jul 20, 2026
208.60
211.80
205.60
205.60
205.60
1,443,443
Jul 17, 2026
228.60
233.20
207.60
212.20
212.20
3,087,810
Jul 16, 2026
242.40
244.00
238.80
244.00
244.00
539,826
Jul 15, 2026
243.00
244.20
237.60
242.40
242.40
409,455
Jul 14, 2026
243.00
243.20
240.00
243.00
243.00
333,209
Jul 13, 2026
243.80
245.20
240.20
243.20
243.20
415,408
Jul 10, 2026
246.00
246.00
243.20
243.20
243.20
387,204
Jul 9, 2026
241.20
245.40
240.60
245.40
245.40
788,109
Jul 8, 2026
238.40
241.20
237.40
241.20
241.20
510,695
Jul 7, 2026
232.20
239.20
232.20
238.80
238.80
641,650
Jul 6, 2026
233.40
235.40
231.20
231.60
231.60
329,200
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
508,664
Jul 1, 2026
229.40
229.60
227.40
228.60
228.60
366,623
Jun 30, 2026
228.60
230.60
226.20
229.00
229.00
636,137
Jun 29, 2026
230.20
230.80
228.20
228.40
228.40
344,466
Jun 26, 2026
232.40
233.40
229.60
230.40
230.40
423,543
Jun 25, 2026
233.60
235.20
232.00
233.60
233.60
800,287
Jun 24, 2026
228.20
233.60
228.20
233.60
233.60
607,484
Jun 23, 2026
225.80
228.80
224.40
228.20
228.20
601,142
Jun 22, 2026
224.40
226.00
222.00
225.80
225.80
875,722
Jun 18, 2026
225.20
226.00
221.80
224.40
224.40
934,366
Jun 17, 2026
228.60
230.20
225.80
227.00
227.00
719,226
Jun 16, 2026
240.00
240.60
227.80
228.60
228.60
791,775
Jun 15, 2026
237.80
240.20
237.80
239.80
239.80
1,432,609
Jun 12, 2026
239.40
240.00
237.00
237.60
237.60
344,525
Jun 11, 2026
238.00
239.20
234.20
237.00
237.00
355,052
Jun 10, 2026
245.80
249.20
236.40
237.20
237.20
394,710
Jun 9, 2026
239.80
247.00
238.80
244.80
244.80
488,457
Jun 8, 2026
238.00
240.60
236.00
240.60
240.60
339,759
Jun 5, 2026
240.00
242.20
238.40
238.80
238.80
323,630
Jun 4, 2026
243.00
244.60
239.80
239.80
239.80
440,681
Jun 3, 2026
242.00
244.00
242.00
243.00
243.00
449,546
Jun 2, 2026
243.00
244.60
241.20
241.40
241.40
409,175
Jun 1, 2026
247.20
248.00
242.80
242.80
242.80
572,006
May 29, 2026
248.00
251.20
246.80
248.20
248.20
1,164,080
May 28, 2026
253.60
253.60
247.40
247.80
247.80
403,789
May 27, 2026
248.60
255.40
248.20
254.40
254.40
393,786
May 26, 2026
255.60
255.60
249.20
249.20
249.20
476,208
May 25, 2026
256.00
256.80
254.60
254.80
254.80
355,945
May 22, 2026
254.60
257.60
253.80
255.20
255.20
298,473
May 21, 2026
256.80
256.80
252.60
254.60
254.60
466,481
May 20, 2026
258.00
258.40
254.60
256.20
256.20
637,996
May 19, 2026
265.20
266.40
257.40
258.80
258.80
474,554
May 18, 2026
262.60
265.80
262.00
264.40
264.40
359,646
May 15, 2026
265.00
267.40
262.80
264.00
264.00
433,623
May 13, 2026
262.00
264.80
261.00
263.60
263.60
191,752
May 12, 2026
260.00
262.00
258.80
262.00
262.00
451,554
May 11, 2026
9.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
258.00
262.00
255.00
260.00
260.00
540,018
May 8, 2026
266.00
266.80
263.20
266.60
257.25
517,889
May 7, 2026
264.00
266.00
262.20
266.00
256.67
603,721
May 6, 2026
261.40
263.80
260.60
263.40
254.16
492,416
May 5, 2026
261.60
263.00
257.60
260.60
251.46
459,806
May 4, 2026
263.80
264.80
261.00
261.40
252.23
880,791
Apr 30, 2026
267.00
269.60
262.00
263.40
254.16
306,982
Apr 29, 2026
270.20
271.60
267.60
268.80
259.37
430,528
Apr 28, 2026
255.40
273.00
254.20
270.80
261.30
1,746,540
Apr 27, 2026
244.40
249.60
244.40
247.40
238.72
423,259
Apr 24, 2026
246.00
247.40
244.20
245.80
237.18
325,620
Apr 23, 2026
247.00
249.00
246.60
246.60
237.95
237,056
Apr 22, 2026
247.80
249.40
246.40
247.40
238.72
490,934
Apr 21, 2026
246.00
251.20
246.00
248.20
239.50
350,509
Apr 20, 2026
246.00
248.20
245.00
246.00
237.37
262,586
Apr 17, 2026
244.60
247.60
244.60
247.60
238.92
572,480
Apr 16, 2026
240.80
245.60
239.20
244.40
235.83
500,698
Apr 15, 2026
245.00
246.60
240.60
240.80
232.35
500,619
Apr 14, 2026
244.40
246.40
244.20
245.60
236.99
283,548
Apr 13, 2026
247.40
247.40
243.20
244.20
235.64
270,851
Apr 10, 2026
246.00
249.00
245.40
247.60
238.92
390,976
Apr 9, 2026
245.00
246.40
243.60
245.20
236.60
342,927
Apr 8, 2026
247.00
249.60
244.40
244.80
236.21
394,514
Apr 7, 2026
243.80
246.80
241.20
241.20
232.74
329,045
Apr 2, 2026
243.20
243.60
241.60
242.20
233.71
135,544
Apr 1, 2026
245.00
245.60
241.60
243.20
234.67
387,184
Mar 31, 2026
242.00
243.40
240.20
242.40
233.90
771,433
Mar 30, 2026
232.40
241.80
232.40
241.20
232.74
577,417
Mar 27, 2026
229.00
232.60
228.20
232.40
224.25
494,397
Mar 26, 2026
228.00
231.40
226.60
230.20
222.13
320,318
Mar 25, 2026
224.00
227.80
224.00
227.60
219.62
408,633
Mar 24, 2026
222.60
224.20
221.80
223.40
215.57
314,036
Mar 23, 2026
219.00
225.60
218.00
222.40
214.60
452,227
Mar 20, 2026
226.40
227.00
223.00
223.00
215.18
1,404,781
Mar 19, 2026
228.00
229.40
225.80
225.80
217.88
488,758
Mar 18, 2026
236.00
236.60
230.80
231.00
222.90
412,299
Mar 17, 2026
236.20
238.20
234.20
236.80
228.50
307,739
Mar 16, 2026
238.60
239.40
235.80
236.20
227.92
468,163
Mar 13, 2026
236.60
238.80
234.80
238.40
230.04
394,962
Mar 12, 2026
230.00
238.20
229.40
237.20
228.88
620,281
Mar 11, 2026
231.20
231.40
228.40
231.00
222.90
661,244
Mar 10, 2026
235.00
236.00
230.20
232.80
224.64
872,218
Mar 9, 2026
235.00
237.60
233.40
234.00
225.79
554,582
Mar 6, 2026
237.80
239.40
235.20
237.20
228.88
376,841
Mar 5, 2026
236.40
239.40
235.60
237.00
228.69
412,731
Mar 4, 2026
238.20
239.80
236.40
236.40
228.11
493,871
Mar 3, 2026
240.00
240.40
235.80
237.20
228.88
745,583
Mar 2, 2026
245.20
245.20
241.20
241.40
232.93
594,138
Feb 27, 2026
247.20
248.00
246.00
247.40
238.72
928,513
Feb 26, 2026
245.20
248.40
244.80
246.60
237.95
430,399
Feb 25, 2026
248.20
248.20
244.80
245.20
236.60
561,988
Feb 24, 2026
245.00
251.40
245.00
248.20
239.50
414,019
Feb 23, 2026
247.80
248.20
244.80
245.00
236.41
408,235
Feb 20, 2026
248.80
249.60
246.40
247.80
239.11
518,560
Feb 19, 2026
242.80
248.20
242.80
247.20
238.53
694,581
Feb 18, 2026
246.00
246.00
241.00
242.60
234.09
585,116
Feb 17, 2026
248.60
249.00
245.60
246.40
237.76
513,090
Feb 16, 2026
253.00
253.00
248.40
248.40
239.69
319,298
Feb 13, 2026
253.20
253.80
249.40
252.60
243.74
703,445
Feb 12, 2026
252.60
253.20
247.40
252.60
243.74
606,608
Feb 11, 2026
255.60
257.00
251.80
251.80
242.97
556,879
Feb 10, 2026
253.60
258.60
253.60
255.60
246.64
385,755
Feb 9, 2026
254.60
256.20
251.00
253.60
244.71
365,427
Feb 6, 2026
261.00
261.00
251.80
254.20
245.28
607,574
Feb 5, 2026
264.60
270.60
259.20
260.20
251.07
996,029
Feb 4, 2026
249.60
259.60
248.40
259.00
249.92
676,205
Feb 3, 2026
247.00
250.20
246.00
249.80
241.04
558,418
Feb 2, 2026
248.00
248.60
245.80
246.80
238.14
479,758
Jan 30, 2026
246.60
249.20
246.20
248.00
239.30
388,160
Jan 29, 2026
246.20
247.80
245.20
246.40
237.76
346,454
Jan 28, 2026
244.80
247.60
240.80
246.20
237.57
313,506
Jan 27, 2026
248.00
248.20
244.80
245.40
236.79
516,380
Jan 26, 2026
248.20
249.80
246.20
248.00
239.30
489,146
Jan 23, 2026
249.00
249.20
247.20
248.40
239.69
330,290
Jan 22, 2026
252.00
253.20
248.60
249.00
240.27
509,733
Jan 21, 2026
251.00
251.20
245.20
249.20
240.46
469,429
Jan 20, 2026
251.00
253.00
250.00
251.60
242.78
362,443
Jan 19, 2026
255.00
256.00
251.00
251.40
242.58
396,717
Jan 16, 2026
257.40
259.20
255.60
258.40
249.34
376,353
Jan 15, 2026
252.40
258.20
251.40
257.20
248.18
559,405
Jan 14, 2026
252.00
252.40
249.00
252.40
243.55
679,475
Jan 13, 2026
258.00
259.60
252.80
252.80
243.93
777,661
Jan 12, 2026
257.00
258.80
256.00
257.80
248.76
358,550
Jan 9, 2026
253.40
257.00
253.00
257.00
247.99
210,135
Jan 8, 2026
256.00
256.60
250.80
253.40
244.51
443,833
Jan 7, 2026
259.00
259.20
254.20
256.40
247.41
511,479
Jan 5, 2026
258.00
258.40
254.40
255.60
246.64
228,048
Jan 2, 2026
263.20
263.20
258.00
259.00
249.92
450,693
Dec 30, 2025
263.00
264.60
262.00
263.80
254.55
250,459
Dec 29, 2025
260.60
263.80
259.80
263.00
253.78
333,174
Dec 23, 2025
260.80
262.40
259.80
260.40
251.27
215,710
Dec 22, 2025
263.80
264.00
259.00
260.80
251.65
466,022
Dec 19, 2025
265.80
266.20
263.20
264.20
254.93
530,236
Dec 18, 2025
264.40
266.00
263.60
265.20
255.90
671,042
Dec 17, 2025
263.80
264.80
260.80
264.40
255.13
554,266
Dec 16, 2025
262.80
265.40
262.20
263.80
254.55
382,688
Dec 15, 2025
259.80
263.00
259.40
261.20
252.04
227,910
Dec 12, 2025
260.00
261.40
258.80
259.80
250.69
350,635
Dec 11, 2025
260.20
261.20
257.80
260.40
251.27
466,713
Dec 10, 2025
260.00
261.00
257.40
260.60
251.46
381,515
Dec 9, 2025
262.20
262.60
259.60
260.80
251.65
304,929
Dec 8, 2025
268.00
268.00
262.80
263.80
254.55
754,242
Dec 5, 2025
269.40
277.40
269.40
271.20
261.69
433,747
Dec 4, 2025
266.60
270.00
266.20
267.20
257.83
335,522
Dec 3, 2025
264.60
267.00
264.60
266.00
256.67
1,156,733
Dec 2, 2025
266.20
268.00
264.00
264.40
255.13
715,035
Dec 1, 2025
265.60
266.20
261.40
265.60
256.29
641,382
Nov 28, 2025
267.20
267.40
264.00
265.60
256.29
509,604
Nov 27, 2025
267.80
268.80
266.00
266.40
257.06
156,928
Nov 26, 2025
265.00
268.00
262.00
266.40
257.06
338,967
Nov 25, 2025
262.40
265.80
261.20
264.20
254.93
223,073
Nov 24, 2025
260.20
261.80
258.40
260.80
251.65
814,715
Nov 21, 2025
256.80
260.00
256.00
259.00
249.92
474,047
Nov 20, 2025
263.60
264.20
255.40
257.20
248.18
661,349
Nov 19, 2025
259.60
264.00
259.00
262.60
253.39
253,735
Nov 18, 2025
262.00
262.00
258.20
259.00
249.92
244,684
Nov 17, 2025
267.20
268.20
263.00
263.00
253.78
288,395
Nov 14, 2025
269.00
270.80
266.40
266.80
257.44
240,800
Nov 13, 2025
274.00
274.40
267.80
269.00
259.57
484,009
Nov 12, 2025
272.40
274.60
271.20
273.80
264.20
407,783
Nov 11, 2025
266.20
273.20
266.20
272.20
262.65
528,244
Nov 10, 2025
265.20
267.60
264.60
264.60
255.32
316,644
Nov 7, 2025
263.40
264.60
260.20
264.60
255.32
383,589
Nov 6, 2025
264.80
265.60
261.00
262.80
253.58
364,133
Nov 5, 2025
265.60
267.60
263.00
264.80
255.51
488,379
Nov 4, 2025
269.00
269.20
264.40
265.80
256.48
447,192
Nov 3, 2025
265.60
271.20
264.00
269.40
259.95
635,230
Oct 31, 2025
267.80
268.40
265.20
265.40
256.09
133,820
Oct 30, 2025
268.00
269.40
266.80
267.00
257.64
196,541
