Frankfurt - Delayed Quote
EUR
AAK AB (publ.) (6AA0.F)
16.06
+0.01
(+0.06%)
At close: October 30 at 9:16:42 AM GMT+1
Currency in EUR
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
16.06
16.06
16.06
16.06
16.06
-
Oct 29, 2026
16.05
16.05
16.05
16.05
16.05
-
Oct 28, 2026
15.90
15.90
15.90
15.90
15.90
-
Oct 27, 2026
15.96
15.96
15.81
15.81
15.81
-
Oct 26, 2026
16.32
16.32
16.32
16.32
16.32
-
Oct 23, 2026
15.86
16.00
15.86
16.00
16.00
31
Oct 22, 2026
17.18
17.18
17.18
17.18
17.18
-
Oct 21, 2026
16.97
16.97
16.97
16.97
16.97
-
Oct 20, 2026
17.19
17.19
17.19
17.19
17.19
-
Oct 19, 2026
17.28
17.28
17.28
17.28
17.28
-
Oct 16, 2026
17.22
17.22
17.22
17.22
17.22
-
Oct 15, 2026
17.16
17.16
17.16
17.16
17.16
356
Oct 14, 2026
16.92
16.92
16.92
16.92
16.92
-
Oct 13, 2026
16.41
16.41
16.41
16.41
16.41
-
Oct 12, 2026
16.57
16.57
16.57
16.57
16.57
-
Oct 9, 2026
16.81
16.81
16.81
16.81
16.81
-
Oct 8, 2026
16.47
16.47
16.47
16.47
16.47
-
Oct 7, 2026
16.42
16.44
16.42
16.44
16.44
-
Oct 6, 2026
16.48
16.49
16.46
16.46
16.46
-
Oct 5, 2026
16.21
16.22
16.21
16.22
16.22
-
Oct 2, 2026
16.11
16.11
16.11
16.11
16.11
-
Oct 1, 2026
16.20
16.20
16.20
16.20
16.20
-
Sep 30, 2026
16.17
16.17
16.17
16.17
16.17
-
Sep 29, 2026
16.22
16.22
16.22
16.22
16.22
-
Sep 28, 2026
16.20
16.20
16.20
16.20
16.20
-
Sep 25, 2026
16.10
16.10
16.10
16.10
16.10
-
Sep 24, 2026
16.05
16.05
16.05
16.05
16.05
-
Sep 23, 2026
16.42
16.42
16.42
16.42
16.42
-
Sep 22, 2026
16.38
16.38
16.38
16.38
16.38
-
Sep 21, 2026
16.32
16.32
16.32
16.32
16.32
-
Sep 18, 2026
17.31
17.31
17.31
17.31
17.31
-
Sep 17, 2026
17.80
17.80
17.80
17.80
17.80
-
Sep 16, 2026
17.61
17.61
17.61
17.61
17.61
-
Sep 15, 2026
17.96
17.96
17.96
17.96
17.96
-
Sep 14, 2026
17.94
17.94
17.94
17.94
17.94
-
Sep 11, 2026
18.12
18.12
18.12
18.12
18.12
-
Sep 10, 2026
18.38
18.38
18.26
18.26
18.26
-
Sep 9, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 8, 2026
18.49
18.61
18.49
18.61
18.61
107
Sep 7, 2026
18.51
18.51
18.51
18.51
18.51
-
Sep 4, 2026
18.58
18.58
18.58
18.58
18.58
-
Sep 3, 2026
18.23
18.39
18.23
18.39
18.39
-
Sep 2, 2026
18.22
18.22
18.22
18.22
18.22
-
Sep 1, 2026
17.81
18.21
17.81
18.21
18.21
-
Aug 31, 2026
17.78
17.78
17.78
17.78
17.78
-
Aug 28, 2026
17.70
17.70
17.70
17.70
17.70
-
Aug 27, 2026
17.68
17.68
17.68
17.68
17.68
-
Aug 26, 2026
17.81
17.81
17.81
17.81
17.81
-
Aug 25, 2026
17.86
17.90
17.86
17.90
17.90
300
Aug 24, 2026
17.65
17.66
17.65
17.66
17.66
113
Aug 21, 2026
17.50
17.50
17.50
17.50
17.50
-
Aug 20, 2026
17.39
17.45
17.39
17.45
17.45
3
Aug 19, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 18, 2026
17.21
17.38
17.21
17.38
17.38
-
Aug 17, 2026
17.54
17.54
17.43
17.43
17.43
-
Aug 14, 2026
17.67
17.67
17.50
17.50
17.50
-
Aug 13, 2026
17.78
17.78
17.70
17.70
17.70
-
Aug 12, 2026
17.86
17.89
17.86
17.89
17.89
84
Aug 11, 2026
18.10
18.10
18.10
18.10
18.10
-
Aug 10, 2026
18.47
18.47
18.47
18.47
18.47
-
Aug 7, 2026
18.45
18.45
18.45
18.45
18.45
-
Aug 6, 2026
18.70
18.70
18.60
18.60
18.60
-
Aug 5, 2026
18.56
18.56
18.43
18.43
18.43
98
Aug 4, 2026
18.65
18.65
18.50
18.50
18.50
250
Aug 3, 2026
18.70
18.70
18.70
18.70
18.70
-
Jul 31, 2026
18.91
18.91
18.81
18.81
18.81
150
Jul 30, 2026
18.40
18.40
18.40
18.40
18.40
-
Jul 29, 2026
18.13
18.50
18.13
18.50
18.50
150
Jul 28, 2026
18.12
18.12
18.12
18.12
18.12
-
Jul 27, 2026
18.04
18.04
18.04
18.04
18.04
-
Jul 24, 2026
17.86
17.93
17.86
17.93
17.93
103
Jul 23, 2026
18.28
18.28
18.28
18.28
18.28
-
Jul 22, 2026
18.34
18.34
18.34
18.34
18.34
-
Jul 21, 2026
18.43
18.43
18.43
18.43
18.43
-
Jul 20, 2026
19.09
19.09
19.09
19.09
19.09
-
Jul 17, 2026
21.62
21.62
21.62
21.62
21.62
120
Jul 16, 2026
21.92
21.92
21.92
21.92
21.92
-
Jul 15, 2026
21.84
21.84
21.58
21.58
21.58
20
Jul 14, 2026
21.94
21.94
21.94
21.94
21.94
-
Jul 13, 2026
21.78
21.78
21.78
21.78
21.78
-
Jul 10, 2026
22.10
22.10
22.10
22.10
22.10
-
Jul 9, 2026
22.02
22.02
22.02
22.02
22.02
-
Jul 8, 2026
21.58
22.00
21.58
22.00
22.00
55
Jul 7, 2026
21.24
21.24
21.24
21.24
21.24
-
Jul 6, 2026
20.98
20.98
20.98
20.98
20.98
-
Jul 3, 2026
21.12
21.12
21.12
21.12
21.12
-
Jul 2, 2026
20.52
21.08
20.52
21.08
21.08
20
Jul 1, 2026
20.62
20.62
20.50
20.50
20.50
-
Jun 30, 2026
20.50
20.50
20.50
20.50
20.50
-
Jun 29, 2026
20.72
20.72
20.52
20.52
20.52
-
Jun 26, 2026
20.88
20.88
20.88
20.88
20.88
-
Jun 25, 2026
21.00
21.00
21.00
21.00
21.00
-
Jun 24, 2026
20.52
20.52
20.52
20.52
20.52
-
Jun 23, 2026
20.22
20.22
20.22
20.22
20.22
-
Jun 22, 2026
20.24
20.24
20.24
20.24
20.24
-
Jun 19, 2026
20.26
20.26
20.26
20.26
20.26
-
Jun 18, 2026
20.42
20.42
20.42
20.42
20.42
-
Jun 17, 2026
20.96
20.96
20.96
20.96
20.96
-
Jun 16, 2026
21.86
21.86
21.86
21.86
21.86
-
Jun 15, 2026
22.00
22.00
22.00
22.00
22.00
-
Jun 12, 2026
21.78
21.78
21.78
21.78
21.78
-
Jun 11, 2026
21.62
21.62
21.62
21.62
21.62
-
Jun 10, 2026
22.64
22.64
22.64
22.64
22.64
-
Jun 9, 2026
22.18
22.18
22.18
22.18
22.18
-
Jun 8, 2026
21.26
21.26
21.26
21.26
21.26
300
Jun 5, 2026
22.22
22.22
22.22
22.22
22.22
-
Jun 4, 2026
22.42
22.42
22.42
22.42
22.42
-
Jun 3, 2026
22.42
22.42
22.42
22.42
22.42
-
Jun 2, 2026
22.46
22.46
22.46
22.46
22.46
-
Jun 1, 2026
22.72
22.72
22.72
22.72
22.72
-
May 29, 2026
23.02
23.02
23.02
23.02
23.02
-
May 28, 2026
23.26
23.26
23.26
23.26
23.26
-
May 27, 2026
23.14
23.14
23.14
23.14
23.14
-
May 26, 2026
23.36
23.36
23.36
23.36
23.36
-
May 25, 2026
23.60
23.60
23.58
23.58
23.58
-
May 22, 2026
23.46
23.46
23.46
23.46
23.46
-
May 21, 2026
23.34
23.34
23.34
23.34
23.34
-
May 20, 2026
23.62
23.62
23.62
23.62
23.62
-
May 19, 2026
24.10
24.10
24.10
24.10
24.10
-
May 18, 2026
23.98
23.98
23.98
23.98
23.98
1
May 15, 2026
24.20
24.20
24.20
24.20
24.20
-
May 14, 2026
24.38
24.38
24.38
24.38
24.38
-
May 13, 2026
24.24
24.24
24.24
24.24
24.24
-
May 12, 2026
23.66
23.66
23.66
23.66
23.66
-
May 11, 2026
0.8484191
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
23.52
23.52
23.52
23.52
23.52
-
May 8, 2026
24.32
24.32
24.32
24.32
14.97
-
May 7, 2026
24.18
24.18
24.18
24.18
14.88
-
May 6, 2026
24.22
24.22
24.22
24.22
14.91
-
May 5, 2026
24.22
24.22
24.22
24.22
14.91
-
May 4, 2026
24.58
24.58
24.58
24.58
15.13
-
Apr 30, 2026
24.54
24.54
24.54
24.54
15.11
-
Apr 29, 2026
24.82
24.82
24.82
24.82
15.28
-
Apr 28, 2026
23.80
24.04
23.80
24.04
14.80
200
Apr 27, 2026
22.74
22.74
22.74
22.74
14.00
-
Apr 24, 2026
22.60
22.60
22.60
22.60
13.91
-
Apr 23, 2026
23.00
23.00
23.00
23.00
14.16
-
Apr 22, 2026
22.94
22.94
22.94
22.94
14.12
-
Apr 21, 2026
22.82
22.82
22.82
22.82
14.05
-
Apr 20, 2026
22.56
22.56
22.56
22.56
13.89
-
Apr 17, 2026
22.74
22.74
22.74
22.74
14.00
-
Apr 16, 2026
22.46
22.46
22.46
22.46
13.83
300
Apr 15, 2026
22.52
22.52
22.52
22.52
13.86
-
Apr 14, 2026
22.62
22.62
22.62
22.62
13.92
-
Apr 13, 2026
22.36
22.56
22.36
22.52
13.86
265
Apr 10, 2026
22.42
22.42
22.42
22.42
13.80
-
Apr 9, 2026
22.42
22.42
22.42
22.42
13.80
-
Apr 8, 2026
23.06
23.06
23.06
23.06
14.19
-
Apr 7, 2026
22.20
22.20
22.20
22.20
13.67
-
Apr 2, 2026
22.14
22.14
22.14
22.14
13.63
-
Apr 1, 2026
22.32
22.32
22.32
22.32
13.74
-
Mar 31, 2026
22.16
22.16
22.16
22.16
13.64
-
Mar 30, 2026
21.50
21.50
21.50
21.50
13.23
-
Mar 27, 2026
21.04
21.04
21.04
21.04
12.95
-
Mar 26, 2026
20.82
20.82
20.82
20.82
12.82
-
Mar 25, 2026
20.88
20.88
20.88
20.88
12.85
-
Mar 24, 2026
20.46
20.60
20.46
20.60
12.68
-
Mar 23, 2026
19.96
19.96
19.96
19.96
12.29
-
Mar 20, 2026
20.96
20.96
20.54
20.54
12.64
100
Mar 19, 2026
21.22
21.22
21.22
21.22
13.06
-
Mar 18, 2026
22.24
22.24
22.24
22.24
13.69
-
Mar 17, 2026
21.78
21.78
21.78
21.78
13.41
-
Mar 16, 2026
21.98
21.98
21.98
21.98
13.53
-
Mar 13, 2026
22.06
22.06
22.06
22.06
13.58
-
Mar 12, 2026
21.82
21.82
21.82
21.82
13.43
-
Mar 11, 2026
21.52
21.52
21.52
21.52
13.25
-
Mar 10, 2026
21.86
21.86
21.76
21.76
13.39
280
Mar 9, 2026
21.80
22.00
21.80
22.00
13.54
999
Mar 6, 2026
22.30
22.30
22.30
22.30
13.73
-
Mar 5, 2026
21.98
21.98
21.98
21.98
13.53
-
Mar 4, 2026
22.22
22.22
22.22
22.22
13.68
-
Mar 3, 2026
22.02
22.02
22.02
22.02
13.55
-
Mar 2, 2026
22.58
22.58
22.58
22.58
13.90
-
Feb 27, 2026
23.14
23.14
23.06
23.06
14.19
-
Feb 26, 2026
22.90
22.90
22.90
22.90
14.10
-
Feb 25, 2026
23.02
23.02
23.02
23.02
14.17
-
Feb 24, 2026
23.24
23.24
23.24
23.24
14.31
-
Feb 23, 2026
23.12
23.12
23.12
23.12
14.23
-
Feb 20, 2026
23.20
23.20
23.20
23.20
14.28
-
Feb 19, 2026
23.02
23.02
23.02
23.02
14.17
-
Feb 18, 2026
23.06
23.06
22.66
22.66
13.95
50
Feb 17, 2026
23.20
23.28
23.20
23.28
14.33
43
Feb 16, 2026
23.72
23.72
23.72
23.72
14.60
-
Feb 13, 2026
23.76
23.76
23.76
23.76
14.63
-
Feb 12, 2026
23.98
23.98
23.98
23.98
14.76
-
Feb 11, 2026
24.08
24.08
24.08
24.08
14.82
-
Feb 10, 2026
23.76
23.76
23.76
23.76
14.63
-
Feb 9, 2026
23.74
23.74
23.74
23.74
14.61
-
Feb 6, 2026
24.34
24.34
24.34
24.34
14.98
-
Feb 5, 2026
24.12
24.12
24.12
24.12
14.85
-
Feb 4, 2026
23.68
23.68
23.68
23.68
14.58
-
Feb 3, 2026
23.34
23.34
23.34
23.34
14.37
-
Feb 2, 2026
23.12
23.12
23.12
23.12
14.23
20
Jan 30, 2026
23.48
23.48
23.48
23.48
14.45
-
Jan 29, 2026
23.28
23.28
23.28
23.28
14.33
-
Jan 28, 2026
22.76
22.76
22.76
22.76
14.01
-
Jan 27, 2026
23.34
23.34
23.34
23.34
14.37
-
Jan 26, 2026
23.38
23.38
23.38
23.38
14.39
-
Jan 23, 2026
23.30
23.30
23.30
23.30
14.34
-
Jan 22, 2026
23.74
23.74
23.74
23.74
14.61
-
Jan 21, 2026
23.38
23.38
23.38
23.38
14.39
-
Jan 20, 2026
23.22
23.22
23.22
23.22
14.29
-
Jan 19, 2026
23.74
23.80
23.74
23.80
14.65
104
Jan 16, 2026
23.88
23.88
23.88
23.88
14.70
-
Jan 15, 2026
23.58
23.58
23.58
23.58
14.51
-
Jan 14, 2026
23.38
23.38
23.38
23.38
14.39
-
Jan 13, 2026
24.08
24.08
24.02
24.02
14.79
150
Jan 12, 2026
24.06
24.06
23.98
23.98
14.76
6
Jan 9, 2026
23.62
23.88
23.62
23.88
14.70
-
Jan 8, 2026
23.68
23.68
23.68
23.68
14.58
-
Jan 7, 2026
23.76
23.76
23.76
23.76
14.63
-
Jan 6, 2026
23.76
23.76
23.76
23.76
14.63
-
Jan 5, 2026
24.02
24.02
24.02
24.02
14.79
-
Jan 2, 2026
24.24
24.24
24.24
24.24
14.92
-
Dec 30, 2025
24.26
24.26
24.24
24.24
14.92
-
Dec 29, 2025
24.06
24.16
24.06
24.16
14.87
5
Dec 23, 2025
24.08
24.08
24.08
24.08
14.82
-
Dec 22, 2025
24.14
24.14
24.04
24.04
14.80
1
Dec 19, 2025
24.30
24.30
24.30
24.30
14.96
-
Dec 18, 2025
24.32
24.32
24.32
24.32
14.97
-
Dec 17, 2025
24.14
24.14
24.08
24.08
14.82
42
Dec 16, 2025
23.70
23.70
23.70
23.70
14.59
-
Dec 15, 2025
23.78
23.78
23.78
23.78
14.64
-
Dec 12, 2025
23.80
23.80
23.70
23.70
14.59
-
Dec 11, 2025
23.94
23.94
23.94
23.94
14.74
-
Dec 10, 2025
23.80
23.80
23.80
23.80
14.65
-
Dec 9, 2025
24.14
24.14
24.14
24.14
14.86
-
Dec 8, 2025
24.42
24.42
24.42
24.42
15.03
-
Dec 5, 2025
24.94
24.94
24.94
24.94
15.35
-
Dec 4, 2025
24.40
24.40
24.40
24.40
15.02
-
Dec 3, 2025
24.20
24.20
24.20
24.20
14.90
-
Dec 2, 2025
24.18
24.18
24.18
24.18
14.88
-
Dec 1, 2025
24.00
24.02
24.00
24.02
14.79
500
Nov 28, 2025
23.96
23.96
23.96
23.96
14.75
-
Nov 27, 2025
24.00
24.00
24.00
24.00
14.77
-
Nov 26, 2025
23.78
23.78
23.78
23.78
14.64
-
Nov 25, 2025
23.56
23.56
23.56
23.56
14.50
-
Nov 24, 2025
23.64
23.80
23.64
23.80
14.65
200
Nov 21, 2025
22.96
22.96
22.96
22.96
14.13
-
Nov 20, 2025
24.08
24.08
24.08
24.08
14.82
-
Nov 19, 2025
23.46
23.70
23.46
23.60
14.53
50
Nov 18, 2025
23.56
23.56
23.56
23.56
14.50
-
Nov 17, 2025
24.28
24.28
24.28
24.28
14.95
-
Nov 14, 2025
24.40
24.40
24.40
24.40
15.02
-
Nov 13, 2025
24.94
24.94
24.94
24.94
15.35
-
Nov 12, 2025
24.80
24.80
24.80
24.80
15.27
-
Nov 11, 2025
24.00
24.00
24.00
24.00
14.77
-
Nov 10, 2025
24.34
24.34
24.34
24.34
14.98
-
Nov 7, 2025
23.68
23.68
23.68
23.68
14.58
-
Nov 6, 2025
23.96
23.96
23.96
23.96
14.75
-
Nov 5, 2025
23.92
23.92
23.92
23.92
14.72
-
Nov 4, 2025
24.24
24.24
24.24
24.24
14.92
-
Nov 3, 2025
24.12
24.12
24.12
24.12
14.85
-
Oct 31, 2025
24.30
24.30
24.30
24.30
14.96
-
Oct 30, 2025
24.44
24.44
24.44
24.44
15.04
-
