AAK AB (publ.) (STO:AAK)
Sweden
· Delayed Price · Currency is SEK 271.20
+4.00 (1.50%)
At close: Dec 5, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.40 | 277.40 | 269.40 | 271.20 | 271.20 | 1.50% | 433,747 |
| Dec 4, 2025 | 266.60 | 270.00 | 266.20 | 267.20 | 267.20 | 0.45% | 333,651 |
| Dec 3, 2025 | 264.60 | 267.00 | 264.60 | 266.00 | 266.00 | 0.61% | 1,156,733 |
| Dec 2, 2025 | 266.20 | 268.00 | 264.00 | 264.40 | 264.40 | -0.45% | 715,035 |
| Dec 1, 2025 | 265.60 | 266.20 | 261.40 | 265.60 | 265.60 | - | 641,382 |
| Nov 28, 2025 | 267.20 | 267.40 | 264.00 | 265.60 | 265.60 | -0.30% | 509,604 |
| Nov 27, 2025 | 267.80 | 268.80 | 266.00 | 266.40 | 266.40 | - | 156,928 |
| Nov 26, 2025 | 265.00 | 268.00 | 262.00 | 266.40 | 266.40 | 0.83% | 338,967 |
| Nov 25, 2025 | 262.40 | 265.80 | 261.20 | 264.20 | 264.20 | 1.30% | 223,394 |
| Nov 24, 2025 | 260.20 | 261.80 | 258.40 | 260.80 | 260.80 | 0.69% | 814,715 |
| Nov 21, 2025 | 256.80 | 260.00 | 256.00 | 259.00 | 259.00 | 0.70% | 474,047 |
| Nov 20, 2025 | 263.60 | 264.20 | 255.40 | 257.20 | 257.20 | -2.06% | 661,349 |
| Nov 19, 2025 | 259.60 | 264.00 | 259.00 | 262.60 | 262.60 | 1.39% | 253,735 |
| Nov 18, 2025 | 262.00 | 262.00 | 258.20 | 259.00 | 259.00 | -1.52% | 244,684 |
| Nov 17, 2025 | 267.20 | 268.20 | 263.00 | 263.00 | 263.00 | -1.42% | 288,395 |
| Nov 14, 2025 | 269.00 | 270.80 | 266.40 | 266.80 | 266.80 | -0.82% | 240,800 |
| Nov 13, 2025 | 274.00 | 274.40 | 267.80 | 269.00 | 269.00 | -1.75% | 484,009 |
| Nov 12, 2025 | 272.40 | 274.60 | 271.20 | 273.80 | 273.80 | 0.59% | 407,783 |
| Nov 11, 2025 | 266.20 | 273.20 | 266.20 | 272.20 | 272.20 | 2.87% | 528,244 |
| Nov 10, 2025 | 265.20 | 267.60 | 264.60 | 264.60 | 264.60 | - | 316,644 |
| Nov 7, 2025 | 263.40 | 264.60 | 260.20 | 264.60 | 264.60 | 0.68% | 383,589 |
| Nov 6, 2025 | 264.80 | 265.60 | 261.00 | 262.80 | 262.80 | -0.76% | 364,133 |
| Nov 5, 2025 | 265.60 | 267.60 | 263.00 | 264.80 | 264.80 | -0.38% | 488,379 |
| Nov 4, 2025 | 269.00 | 269.20 | 264.40 | 265.80 | 265.80 | -1.34% | 447,192 |
| Nov 3, 2025 | 265.60 | 271.20 | 264.00 | 269.40 | 269.40 | 1.51% | 635,230 |
| Oct 31, 2025 | 267.80 | 268.40 | 265.20 | 265.40 | 265.40 | -0.60% | 133,820 |
| Oct 30, 2025 | 268.00 | 269.40 | 266.80 | 267.00 | 267.00 | -0.15% | 196,541 |
| Oct 29, 2025 | 271.20 | 271.20 | 266.80 | 267.40 | 267.40 | -1.40% | 272,539 |
| Oct 28, 2025 | 272.40 | 273.40 | 269.40 | 271.20 | 271.20 | -0.44% | 254,760 |
| Oct 27, 2025 | 274.60 | 275.20 | 270.60 | 272.40 | 272.40 | -0.66% | 342,889 |
| Oct 24, 2025 | 274.00 | 275.80 | 271.00 | 274.20 | 274.20 | 0.88% | 487,442 |
| Oct 23, 2025 | 258.60 | 272.40 | 255.60 | 271.80 | 271.80 | 2.18% | 1,155,638 |
| Oct 22, 2025 | 263.60 | 267.20 | 262.80 | 266.00 | 266.00 | 0.91% | 973,408 |
| Oct 21, 2025 | 260.20 | 264.00 | 258.80 | 263.60 | 263.60 | 1.07% | 556,569 |
| Oct 20, 2025 | 257.40 | 260.80 | 255.60 | 260.80 | 260.80 | 1.40% | 933,311 |
| Oct 17, 2025 | 256.20 | 257.60 | 254.80 | 257.20 | 257.20 | 0.47% | 320,554 |
| Oct 16, 2025 | 251.00 | 256.40 | 248.80 | 256.00 | 256.00 | 2.65% | 407,709 |
| Oct 15, 2025 | 248.60 | 250.60 | 248.00 | 249.40 | 249.40 | 0.48% | 471,317 |
| Oct 14, 2025 | 249.00 | 252.00 | 247.40 | 248.20 | 248.20 | -0.56% | 292,947 |
| Oct 13, 2025 | 249.00 | 250.00 | 247.20 | 249.60 | 249.60 | 0.73% | 219,263 |
| Oct 10, 2025 | 249.60 | 252.00 | 247.80 | 247.80 | 247.80 | -0.40% | 335,541 |
| Oct 9, 2025 | 246.40 | 249.00 | 245.20 | 248.80 | 248.80 | 1.14% | 256,066 |
| Oct 8, 2025 | 247.20 | 247.80 | 245.20 | 246.00 | 246.00 | -0.49% | 386,068 |
| Oct 7, 2025 | 246.00 | 248.40 | 246.00 | 247.20 | 247.20 | 0.49% | 204,192 |
| Oct 6, 2025 | 247.20 | 247.60 | 245.00 | 246.00 | 246.00 | -0.32% | 393,304 |
| Oct 3, 2025 | 248.40 | 251.20 | 244.80 | 246.80 | 246.80 | -0.48% | 665,475 |
| Oct 2, 2025 | 248.60 | 251.80 | 247.20 | 248.00 | 248.00 | 1.89% | 520,257 |
| Oct 1, 2025 | 243.80 | 246.60 | 243.20 | 243.40 | 243.40 | -0.49% | 356,871 |
| Sep 30, 2025 | 243.00 | 246.20 | 240.80 | 244.60 | 244.60 | 0.66% | 381,936 |
| Sep 29, 2025 | 243.00 | 247.00 | 242.00 | 243.00 | 243.00 | 0.16% | 338,593 |
| Sep 26, 2025 | 242.20 | 243.60 | 241.40 | 242.60 | 242.60 | 0.41% | 251,939 |
| Sep 25, 2025 | 243.40 | 245.80 | 241.40 | 241.60 | 241.60 | -0.49% | 295,215 |
| Sep 24, 2025 | 245.60 | 245.60 | 241.80 | 242.80 | 242.80 | -1.30% | 501,807 |
| Sep 23, 2025 | 245.00 | 248.40 | 244.20 | 246.00 | 246.00 | 0.41% | 274,220 |
| Sep 22, 2025 | 250.20 | 252.20 | 245.00 | 245.00 | 245.00 | -2.08% | 552,988 |
| Sep 19, 2025 | 253.80 | 255.40 | 250.00 | 250.20 | 250.20 | -1.65% | 902,759 |
| Sep 18, 2025 | 251.80 | 254.40 | 251.60 | 254.40 | 254.40 | 0.71% | 247,264 |
| Sep 17, 2025 | 252.60 | 254.20 | 251.00 | 252.60 | 252.60 | - | 208,336 |
| Sep 16, 2025 | 254.20 | 254.20 | 251.60 | 252.60 | 252.60 | -0.79% | 421,999 |
| Sep 15, 2025 | 259.00 | 260.00 | 254.20 | 254.60 | 254.60 | -1.32% | 235,952 |
| Sep 12, 2025 | 258.60 | 259.60 | 256.60 | 258.00 | 258.00 | -0.08% | 225,588 |
| Sep 11, 2025 | 256.20 | 260.00 | 255.80 | 258.20 | 258.20 | 0.70% | 207,594 |
| Sep 10, 2025 | 259.20 | 260.20 | 255.80 | 256.40 | 256.40 | -1.08% | 257,116 |
| Sep 9, 2025 | 261.80 | 262.60 | 258.00 | 259.20 | 259.20 | -0.99% | 211,000 |
| Sep 8, 2025 | 262.40 | 263.60 | 258.40 | 261.80 | 261.80 | -0.23% | 235,491 |
| Sep 5, 2025 | 264.60 | 265.60 | 260.00 | 262.40 | 262.40 | -0.61% | 354,663 |
| Sep 4, 2025 | 263.60 | 267.40 | 262.60 | 264.00 | 264.00 | 0.30% | 235,394 |
| Sep 3, 2025 | 263.40 | 264.80 | 261.60 | 263.20 | 263.20 | 0.08% | 285,916 |
| Sep 2, 2025 | 268.60 | 268.60 | 261.80 | 263.00 | 263.00 | -2.59% | 410,773 |
| Sep 1, 2025 | 272.00 | 273.00 | 269.40 | 270.00 | 270.00 | -0.66% | 123,989 |
| Aug 29, 2025 | 271.00 | 273.40 | 270.20 | 271.80 | 271.80 | 0.22% | 211,496 |
| Aug 28, 2025 | 273.60 | 275.00 | 270.40 | 271.20 | 271.20 | -0.66% | 717,926 |
| Aug 27, 2025 | 271.00 | 273.80 | 270.40 | 273.00 | 273.00 | 0.74% | 279,575 |
| Aug 26, 2025 | 275.00 | 275.80 | 270.60 | 271.00 | 271.00 | -1.60% | 507,338 |
| Aug 25, 2025 | 276.20 | 277.40 | 274.00 | 275.40 | 275.40 | -0.15% | 316,103 |
| Aug 22, 2025 | 272.60 | 275.80 | 272.60 | 275.80 | 275.80 | 1.32% | 421,752 |
| Aug 21, 2025 | 270.80 | 273.00 | 268.60 | 272.20 | 272.20 | 0.74% | 328,142 |
| Aug 20, 2025 | 264.80 | 270.60 | 264.20 | 270.20 | 270.20 | 2.35% | 316,396 |
| Aug 19, 2025 | 259.60 | 265.20 | 259.60 | 264.00 | 264.00 | 2.17% | 445,750 |
| Aug 18, 2025 | 256.00 | 259.20 | 255.80 | 258.40 | 258.40 | 1.02% | 366,228 |
| Aug 15, 2025 | 256.00 | 257.40 | 255.00 | 255.80 | 255.80 | - | 297,179 |
| Aug 14, 2025 | 256.20 | 258.60 | 255.20 | 255.80 | 255.80 | -0.23% | 217,297 |
| Aug 13, 2025 | 254.00 | 256.80 | 253.60 | 256.40 | 256.40 | 1.18% | 268,232 |
| Aug 12, 2025 | 253.00 | 255.60 | 252.00 | 253.40 | 253.40 | 0.72% | 257,802 |
| Aug 11, 2025 | 252.00 | 253.60 | 250.80 | 251.60 | 251.60 | -0.08% | 296,086 |
| Aug 8, 2025 | 252.40 | 255.20 | 251.20 | 251.80 | 251.80 | -0.24% | 262,928 |
| Aug 7, 2025 | 249.40 | 252.60 | 248.40 | 252.40 | 252.40 | 1.04% | 365,599 |
| Aug 6, 2025 | 252.40 | 252.60 | 248.20 | 249.80 | 249.80 | -0.95% | 263,689 |
| Aug 5, 2025 | 251.40 | 252.80 | 249.20 | 252.20 | 252.20 | 0.48% | 339,545 |
| Aug 4, 2025 | 249.80 | 251.20 | 248.20 | 251.00 | 251.00 | 0.72% | 291,703 |
| Aug 1, 2025 | 251.60 | 252.00 | 248.60 | 249.20 | 249.20 | -1.35% | 253,687 |
| Jul 31, 2025 | 252.00 | 255.40 | 251.40 | 252.60 | 252.60 | 0.48% | 396,211 |
| Jul 30, 2025 | 261.80 | 263.00 | 251.40 | 251.40 | 251.40 | -3.53% | 382,180 |
| Jul 29, 2025 | 260.40 | 284.00 | 259.20 | 260.60 | 260.60 | - | 167,944 |
| Jul 28, 2025 | 263.80 | 264.00 | 258.80 | 260.60 | 260.60 | -0.23% | 278,731 |
| Jul 25, 2025 | 263.40 | 263.60 | 259.00 | 261.20 | 261.20 | -0.84% | 228,563 |
| Jul 24, 2025 | 259.40 | 264.60 | 257.20 | 263.40 | 263.40 | 1.86% | 326,243 |
| Jul 23, 2025 | 256.60 | 259.60 | 256.00 | 258.60 | 258.60 | 1.25% | 352,891 |
| Jul 22, 2025 | 257.00 | 257.80 | 254.40 | 255.40 | 255.40 | -0.62% | 315,889 |
| Jul 21, 2025 | 259.20 | 259.40 | 256.20 | 257.00 | 257.00 | -0.62% | 399,686 |