AAK AB AAK
OMXSTO · Sweden · Consumer Non-Durables
SEK 182.80-1.80 (-0.98%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 182.80 | -0.98% | SEK 182.90 | SEK 185.30 | SEK 182.50 | 590.97K |
| 2026-09-30 | SEK 184.60 | +1.82% | SEK 182.30 | SEK 186.50 | SEK 182.30 | 882.10K |
| 2026-09-29 | SEK 181.30 | -2.58% | SEK 183.00 | SEK 184.10 | SEK 181.30 | 794.12K |
| 2026-09-28 | SEK 186.10 | +2.59% | SEK 182.50 | SEK 186.70 | SEK 182.50 | 826.90K |
| 2026-09-25 | SEK 181.40 | -0.66% | SEK 183.00 | SEK 183.90 | SEK 180.40 | 717.95K |
| 2026-09-24 | SEK 182.60 | +0.33% | SEK 182.10 | SEK 184.70 | SEK 182.10 | 659.52K |
| 2026-09-23 | SEK 182.00 | -2.10% | SEK 186.40 | SEK 186.40 | SEK 180.50 | 1.01M |
| 2026-09-22 | SEK 185.90 | +0.05% | SEK 184.50 | SEK 187.70 | SEK 181.20 | 977.89K |
| 2026-09-21 | SEK 185.80 | +0.32% | SEK 186.80 | SEK 187.50 | SEK 184.40 | 1.08M |
| 2026-09-18 | SEK 185.20 | -6.09% | SEK 196.80 | SEK 196.80 | SEK 185.20 | 2.97M |
| 2026-09-17 | SEK 197.20 | -1.20% | SEK 200.40 | SEK 201.60 | SEK 197.20 | 485.26K |
| 2026-09-16 | SEK 199.60 | +0.50% | SEK 198.70 | SEK 201.20 | SEK 198.20 | 654.41K |
| 2026-09-15 | SEK 198.60 | -2.26% | SEK 202.60 | SEK 202.60 | SEK 198.00 | 684.29K |
| 2026-09-14 | SEK 203.20 | +1.50% | SEK 201.00 | SEK 204.00 | SEK 200.60 | 410.42K |
| 2026-09-11 | SEK 200.20 | -2.05% | SEK 205.20 | SEK 205.40 | SEK 199.70 | 534.01K |
| 2026-09-10 | SEK 204.40 | -0.49% | SEK 205.40 | SEK 206.40 | SEK 204.00 | 651.43K |
| 2026-09-09 | SEK 205.40 | -0.77% | SEK 205.80 | SEK 208.00 | SEK 205.20 | 417.24K |
| 2026-09-08 | SEK 207.00 | +1.17% | SEK 205.20 | SEK 208.60 | SEK 205.00 | 625.51K |
| 2026-09-07 | SEK 204.60 | -1.35% | SEK 206.60 | SEK 207.60 | SEK 204.40 | 645.42K |
| 2026-09-04 | SEK 207.40 | +1.37% | SEK 204.00 | SEK 208.00 | SEK 204.00 | 577.78K |
| 2026-09-03 | SEK 204.60 | +0.29% | SEK 204.00 | SEK 207.40 | SEK 203.20 | 588.51K |
| 2026-09-02 | SEK 204.00 | +0.59% | SEK 202.80 | SEK 204.60 | SEK 202.20 | 620.73K |
| 2026-09-01 | SEK 202.80 | +1.96% | SEK 198.90 | SEK 203.50 | SEK 197.80 | 761.75K |
| 2026-08-31 | SEK 198.90 | -0.05% | SEK 199.20 | SEK 200.00 | SEK 198.50 | 612.25K |
| 2026-08-28 | SEK 199.00 | +1.43% | SEK 196.50 | SEK 199.20 | SEK 196.50 | 636.46K |
| 2026-08-27 | SEK 196.20 | -0.25% | SEK 196.50 | SEK 197.20 | SEK 195.70 | 285.24K |
| 2026-08-26 | SEK 196.70 | +0.15% | SEK 196.40 | SEK 197.50 | SEK 195.90 | 357.17K |
| 2026-08-25 | SEK 196.40 | -0.81% | SEK 197.30 | SEK 198.80 | SEK 196.10 | 908.51K |
| 2026-08-24 | SEK 198.00 | +0.87% | SEK 196.10 | SEK 199.00 | SEK 195.00 | 629.99K |
| 2026-08-21 | SEK 196.30 | +1.03% | SEK 194.30 | SEK 196.50 | SEK 193.40 | 463.31K |
| 2026-08-20 | SEK 194.30 | +1.30% | SEK 192.60 | SEK 194.30 | SEK 191.00 | 550.45K |
| 2026-08-19 | SEK 191.80 | 0.00% | SEK 191.50 | SEK 192.70 | SEK 190.60 | 616.40K |
| 2026-08-18 | SEK 191.80 | +0.26% | SEK 191.50 | SEK 193.20 | SEK 190.70 | 566.45K |
| 2026-08-17 | SEK 191.30 | -1.14% | SEK 193.10 | SEK 193.40 | SEK 191.20 | 629.82K |
| 2026-08-14 | SEK 193.50 | -0.87% | SEK 196.00 | SEK 196.50 | SEK 193.40 | 624.99K |
| 2026-08-13 | SEK 195.20 | -0.26% | SEK 195.70 | SEK 196.50 | SEK 194.60 | 614.90K |
| 2026-08-12 | SEK 195.70 | -1.01% | SEK 197.70 | SEK 197.80 | SEK 195.70 | 681.98K |
| 2026-08-11 | SEK 197.70 | -0.35% | SEK 198.50 | SEK 199.30 | SEK 197.30 | 666.39K |
| 2026-08-10 | SEK 198.40 | -2.17% | SEK 203.40 | SEK 203.80 | SEK 198.40 | 651.51K |
| 2026-08-07 | SEK 202.80 | +0.40% | SEK 202.40 | SEK 204.40 | SEK 201.40 | 550.15K |
| 2026-08-06 | SEK 202.00 | 0.00% | SEK 203.60 | SEK 205.60 | SEK 202.00 | 662.25K |
| 2026-08-05 | SEK 202.00 | -0.69% | SEK 204.00 | SEK 204.60 | SEK 202.00 | 728.62K |
| 2026-08-04 | SEK 203.40 | -0.97% | SEK 205.80 | SEK 206.40 | SEK 202.60 | 843.43K |
| 2026-08-03 | SEK 205.40 | 0.00% | SEK 205.00 | SEK 207.40 | SEK 204.20 | 483.66K |
| 2026-07-31 | SEK 205.40 | -1.53% | SEK 208.00 | SEK 209.00 | SEK 204.80 | 776.45K |
| 2026-07-30 | SEK 208.60 | +3.57% | SEK 202.80 | SEK 210.40 | SEK 202.80 | 878.92K |
| 2026-07-29 | SEK 201.40 | +0.60% | SEK 201.00 | SEK 202.60 | SEK 199.20 | 630.37K |
| 2026-07-28 | SEK 200.20 | +1.16% | SEK 198.50 | SEK 201.00 | SEK 198.40 | 696.59K |
| 2026-07-27 | SEK 197.90 | -0.05% | SEK 198.80 | SEK 200.00 | SEK 196.90 | 982.73K |
| 2026-07-24 | SEK 198.00 | 0.00% | SEK 197.90 | SEK 199.90 | SEK 197.40 | 757.82K |
| 2026-07-23 | SEK 198.00 | -2.75% | SEK 203.60 | SEK 204.00 | SEK 196.70 | 1.04M |
| 2026-07-22 | SEK 203.60 | +1.29% | SEK 202.00 | SEK 206.80 | SEK 202.00 | 520.39K |
| 2026-07-21 | SEK 201.00 | -2.24% | SEK 202.40 | SEK 204.40 | SEK 200.00 | 1.16M |
| 2026-07-20 | SEK 205.60 | -3.11% | SEK 208.60 | SEK 211.80 | SEK 205.60 | 1.44M |
| 2026-07-17 | SEK 212.20 | -13.03% | SEK 228.60 | SEK 233.20 | SEK 207.60 | 3.09M |
| 2026-07-16 | SEK 244.00 | +0.66% | SEK 242.40 | SEK 244.00 | SEK 238.80 | 539.83K |
| 2026-07-15 | SEK 242.40 | -0.25% | SEK 243.00 | SEK 244.20 | SEK 237.60 | 409.46K |
| 2026-07-14 | SEK 243.00 | -0.08% | SEK 243.00 | SEK 243.20 | SEK 240.00 | 333.21K |
| 2026-07-13 | SEK 243.20 | 0.00% | SEK 243.80 | SEK 245.20 | SEK 240.20 | 415.41K |
| 2026-07-10 | SEK 243.20 | -0.90% | SEK 246.00 | SEK 246.00 | SEK 243.20 | 387.20K |
| 2026-07-09 | SEK 245.40 | +1.74% | SEK 241.20 | SEK 245.40 | SEK 240.60 | 788.11K |
| 2026-07-08 | SEK 241.20 | +1.01% | SEK 238.40 | SEK 241.20 | SEK 237.40 | 510.70K |
| 2026-07-07 | SEK 238.80 | +3.11% | SEK 232.20 | SEK 239.20 | SEK 232.20 | 641.65K |
| 2026-07-06 | SEK 231.60 | -0.60% | SEK 233.40 | SEK 235.40 | SEK 231.20 | 329.20K |
| 2026-07-03 | SEK 233.00 | 0.00% | SEK 231.80 | SEK 233.60 | SEK 229.20 | 264.88K |
| 2026-07-02 | SEK 233.00 | +1.92% | SEK 229.80 | SEK 233.80 | SEK 229.60 | 508.66K |
| 2026-07-01 | SEK 228.60 | -0.17% | SEK 229.40 | SEK 229.60 | SEK 227.40 | 366.62K |
| 2026-06-30 | SEK 229.00 | +0.26% | SEK 228.60 | SEK 230.60 | SEK 226.20 | 636.14K |
| 2026-06-29 | SEK 228.40 | -0.87% | SEK 230.20 | SEK 230.80 | SEK 228.20 | 344.47K |
| 2026-06-26 | SEK 230.40 | -1.37% | SEK 232.40 | SEK 233.40 | SEK 229.60 | 423.54K |
| 2026-06-25 | SEK 233.60 | 0.00% | SEK 233.60 | SEK 235.20 | SEK 232.00 | 800.29K |
| 2026-06-24 | SEK 233.60 | +2.37% | SEK 228.20 | SEK 233.60 | SEK 228.20 | 607.48K |
| 2026-06-23 | SEK 228.20 | +1.06% | SEK 225.80 | SEK 228.80 | SEK 224.40 | 601.14K |
| 2026-06-22 | SEK 225.80 | +0.62% | SEK 224.40 | SEK 226.00 | SEK 222.00 | 875.72K |
| 2026-06-18 | SEK 224.40 | -1.15% | SEK 225.20 | SEK 226.00 | SEK 221.80 | 934.37K |
| 2026-06-17 | SEK 227.00 | -0.70% | SEK 228.60 | SEK 230.20 | SEK 225.80 | 719.23K |
| 2026-06-16 | SEK 228.60 | -4.67% | SEK 240.00 | SEK 240.60 | SEK 227.80 | 791.78K |
| 2026-06-15 | SEK 239.80 | +0.93% | SEK 237.80 | SEK 240.20 | SEK 237.80 | 1.43M |
| 2026-06-12 | SEK 237.60 | +0.25% | SEK 239.40 | SEK 240.00 | SEK 237.00 | 344.53K |
| 2026-06-11 | SEK 237.00 | -0.08% | SEK 238.00 | SEK 239.20 | SEK 234.20 | 355.05K |
| 2026-06-10 | SEK 237.20 | -3.10% | SEK 245.80 | SEK 249.20 | SEK 236.40 | 394.71K |
| 2026-06-09 | SEK 244.80 | +1.75% | SEK 239.80 | SEK 247.00 | SEK 238.80 | 488.46K |
| 2026-06-08 | SEK 240.60 | +0.75% | SEK 238.00 | SEK 240.60 | SEK 236.00 | 339.76K |
| 2026-06-05 | SEK 238.80 | -0.42% | SEK 240.00 | SEK 242.20 | SEK 238.40 | 323.63K |
| 2026-06-04 | SEK 239.80 | -1.32% | SEK 243.00 | SEK 244.60 | SEK 239.80 | 440.68K |
| 2026-06-03 | SEK 243.00 | +0.66% | SEK 242.00 | SEK 244.00 | SEK 242.00 | 449.55K |
| 2026-06-02 | SEK 241.40 | -0.58% | SEK 243.00 | SEK 244.60 | SEK 241.20 | 409.18K |
| 2026-06-01 | SEK 242.80 | -2.18% | SEK 247.20 | SEK 248.00 | SEK 242.80 | 572.01K |
| 2026-05-29 | SEK 248.20 | +0.16% | SEK 248.00 | SEK 251.20 | SEK 246.80 | 1.16M |
| 2026-05-28 | SEK 247.80 | -2.59% | SEK 253.60 | SEK 253.60 | SEK 247.40 | 403.79K |