AAK AB (publ.) (STO:AAK)
Sweden
· Delayed Price · Currency is SEK 234.00
-3.20 (-1.35%)
Mar 9, 2026, 5:29 PM CET
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 235.00 | 237.60 | 233.40 | 234.40 | - | -1.18% | 341,081 |
| Mar 6, 2026 | 237.80 | 239.40 | 235.20 | 237.20 | 237.20 | 0.08% | 341,261 |
| Mar 5, 2026 | 236.40 | 239.40 | 235.60 | 237.00 | 237.00 | 0.25% | 413,788 |
| Mar 4, 2026 | 238.20 | 239.80 | 236.40 | 236.40 | 236.40 | -0.34% | 477,284 |
| Mar 3, 2026 | 240.00 | 240.40 | 235.80 | 237.20 | 237.20 | -2.06% | 757,997 |
| Mar 2, 2026 | 245.20 | 245.20 | 241.20 | 242.20 | 242.20 | -2.10% | 599,748 |
| Feb 27, 2026 | 247.20 | 248.00 | 246.00 | 247.40 | 247.40 | 0.32% | 929,563 |
| Feb 26, 2026 | 245.20 | 248.40 | 244.80 | 246.60 | 246.60 | 0.57% | 430,399 |
| Feb 25, 2026 | 248.20 | 248.20 | 244.80 | 245.20 | 245.20 | -1.21% | 562,065 |
| Feb 24, 2026 | 245.00 | 251.40 | 245.00 | 248.20 | 248.20 | 1.31% | 414,019 |
| Feb 23, 2026 | 247.80 | 248.20 | 244.80 | 245.00 | 245.00 | -1.13% | 408,235 |
| Feb 20, 2026 | 248.80 | 249.60 | 246.40 | 247.80 | 247.80 | 0.24% | 518,837 |
| Feb 19, 2026 | 242.80 | 248.20 | 242.80 | 247.20 | 247.20 | 1.90% | 696,124 |
| Feb 18, 2026 | 246.00 | 246.00 | 241.00 | 242.60 | 242.60 | -1.54% | 585,277 |
| Feb 17, 2026 | 248.60 | 249.00 | 245.60 | 246.40 | 246.40 | -0.81% | 514,227 |
| Feb 16, 2026 | 253.00 | 253.00 | 248.40 | 248.40 | 248.40 | -1.66% | 319,298 |
| Feb 13, 2026 | 253.20 | 253.80 | 249.40 | 252.60 | 252.60 | - | 706,923 |
| Feb 12, 2026 | 252.60 | 253.20 | 247.40 | 252.60 | 252.60 | 0.32% | 607,083 |
| Feb 11, 2026 | 255.60 | 257.00 | 251.80 | 251.80 | 251.80 | -1.49% | 557,281 |
| Feb 10, 2026 | 253.60 | 258.60 | 253.60 | 255.60 | 255.60 | 0.79% | 385,755 |
| Feb 9, 2026 | 254.60 | 256.20 | 251.00 | 253.60 | 253.60 | -0.24% | 365,427 |
| Feb 6, 2026 | 261.00 | 261.00 | 251.80 | 254.20 | 254.20 | -2.31% | 607,822 |
| Feb 5, 2026 | 264.60 | 270.60 | 259.20 | 260.20 | 260.20 | 0.46% | 997,634 |
| Feb 4, 2026 | 249.60 | 259.60 | 248.40 | 259.00 | 259.00 | 3.68% | 679,022 |
| Feb 3, 2026 | 247.00 | 250.20 | 246.00 | 249.80 | 249.80 | 1.22% | 558,418 |
| Feb 2, 2026 | 248.00 | 248.60 | 245.80 | 246.80 | 246.80 | -0.48% | 480,878 |
| Jan 30, 2026 | 246.60 | 249.20 | 246.20 | 248.00 | 248.00 | 0.65% | 388,160 |
| Jan 29, 2026 | 246.20 | 247.80 | 245.20 | 246.40 | 246.40 | 0.08% | 348,202 |
| Jan 28, 2026 | 244.80 | 247.60 | 240.80 | 246.20 | 246.20 | 0.33% | 314,295 |
| Jan 27, 2026 | 248.00 | 248.20 | 244.80 | 245.40 | 245.40 | -1.05% | 516,380 |
| Jan 26, 2026 | 248.20 | 249.80 | 246.20 | 248.00 | 248.00 | -0.16% | 489,146 |
| Jan 23, 2026 | 249.00 | 249.20 | 247.20 | 248.40 | 248.40 | -0.24% | 330,290 |
| Jan 22, 2026 | 252.00 | 253.20 | 248.60 | 249.00 | 249.00 | -0.08% | 509,733 |
| Jan 21, 2026 | 251.00 | 251.20 | 245.20 | 249.20 | 249.20 | -0.95% | 469,429 |
| Jan 20, 2026 | 251.00 | 253.00 | 250.00 | 251.60 | 251.60 | 0.08% | 362,443 |
| Jan 19, 2026 | 255.00 | 256.00 | 251.00 | 251.40 | 251.40 | -2.71% | 398,717 |
| Jan 16, 2026 | 257.40 | 259.20 | 255.60 | 258.40 | 258.40 | 0.47% | 376,353 |
| Jan 15, 2026 | 252.40 | 258.20 | 251.40 | 257.20 | 257.20 | 1.90% | 559,405 |
| Jan 14, 2026 | 252.00 | 252.40 | 249.00 | 252.40 | 252.40 | -0.16% | 680,818 |
| Jan 13, 2026 | 258.00 | 259.60 | 252.80 | 252.80 | 252.80 | -1.94% | 777,661 |
| Jan 12, 2026 | 257.00 | 258.80 | 256.00 | 257.80 | 257.80 | 0.31% | 358,550 |
| Jan 9, 2026 | 253.40 | 257.00 | 253.00 | 257.00 | 257.00 | 1.42% | 210,135 |
| Jan 8, 2026 | 256.00 | 256.60 | 250.80 | 253.40 | 253.40 | -1.17% | 443,833 |
| Jan 7, 2026 | 259.00 | 259.20 | 254.20 | 256.40 | 256.40 | 0.31% | 511,487 |
| Jan 5, 2026 | 258.00 | 258.40 | 254.40 | 255.60 | 255.60 | -1.31% | 228,048 |
| Jan 2, 2026 | 263.20 | 263.20 | 258.00 | 259.00 | 259.00 | -1.82% | 450,693 |
| Dec 30, 2025 | 263.00 | 264.60 | 262.00 | 263.80 | 263.80 | 0.30% | 250,459 |
| Dec 29, 2025 | 260.60 | 263.80 | 259.80 | 263.00 | 263.00 | 1.00% | 333,174 |
| Dec 23, 2025 | 260.80 | 262.40 | 259.80 | 260.40 | 260.40 | -0.15% | 220,710 |
| Dec 22, 2025 | 263.80 | 264.00 | 259.00 | 260.80 | 260.80 | -1.29% | 466,022 |
| Dec 19, 2025 | 265.80 | 266.20 | 263.20 | 264.20 | 264.20 | -0.38% | 530,236 |
| Dec 18, 2025 | 264.40 | 266.00 | 263.60 | 265.20 | 265.20 | 0.30% | 671,042 |
| Dec 17, 2025 | 263.80 | 264.80 | 260.80 | 264.40 | 264.40 | 0.23% | 554,266 |
| Dec 16, 2025 | 262.80 | 265.40 | 262.20 | 263.80 | 263.80 | 1.00% | 382,688 |
| Dec 15, 2025 | 259.80 | 263.00 | 259.40 | 261.20 | 261.20 | 0.54% | 227,910 |
| Dec 12, 2025 | 260.00 | 261.40 | 258.80 | 259.80 | 259.80 | -0.23% | 350,635 |
| Dec 11, 2025 | 260.20 | 261.20 | 257.80 | 260.40 | 260.40 | -0.08% | 466,713 |
| Dec 10, 2025 | 260.00 | 261.00 | 257.40 | 260.60 | 260.60 | -0.08% | 381,515 |
| Dec 9, 2025 | 262.20 | 262.60 | 259.60 | 260.80 | 260.80 | -1.14% | 304,929 |
| Dec 8, 2025 | 268.00 | 268.00 | 262.80 | 263.80 | 263.80 | -2.73% | 754,242 |
| 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% | 365,522 |
| 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% | 223,412 |
| 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 |