Skip to main content
AAK AB (publ.) (STO:AAK)
Sweden flag Sweden · Delayed Price · Currency is SEK
270.80
+23.40 (9.46%)
Apr 28, 2026, 5:29 PM CET

AAK AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026255.40273.00254.20270.40-9.30%1,136,480
Apr 27, 2026244.40249.60244.40247.40247.400.65%423,259
Apr 24, 2026246.00247.40244.20245.80245.80-0.32%325,693
Apr 23, 2026247.00249.00246.60246.60246.60-0.32%238,513
Apr 22, 2026247.80249.40246.40247.40247.40-0.32%464,985
Apr 21, 2026246.00251.20246.00248.20248.200.89%350,509
Apr 20, 2026246.00248.20245.00246.00246.00-0.65%270,486
Apr 17, 2026244.60247.60244.60247.60247.601.31%573,314
Apr 16, 2026240.80245.60239.20244.40244.401.50%500,698
Apr 15, 2026245.00246.60240.60240.80240.80-1.95%500,619
Apr 14, 2026244.40246.40244.20245.60245.600.57%283,548
Apr 13, 2026247.40247.40243.20244.20244.20-1.37%270,860
Apr 10, 2026246.00249.00245.40247.60247.600.98%390,976
Apr 9, 2026245.00246.40243.60245.20245.200.16%342,927
Apr 8, 2026247.00249.60244.40244.80244.801.49%394,616
Apr 7, 2026243.80246.80241.20241.20241.20-0.41%329,266
Apr 2, 2026243.20243.60241.60242.20242.20-0.41%135,544
Apr 1, 2026245.00245.60241.60243.20243.200.33%387,484
Mar 31, 2026242.00243.40240.20242.40242.400.50%771,529
Mar 30, 2026232.40241.80232.40241.20241.203.79%577,941
Mar 27, 2026229.00232.60228.20232.40232.400.96%495,043
Mar 26, 2026228.00231.40226.60230.20230.201.14%320,672
Mar 25, 2026224.00227.80224.00227.60227.601.88%408,707
Mar 24, 2026222.60224.20221.80223.40223.400.45%314,479
Mar 23, 2026219.00225.60218.00222.40222.40-0.27%463,271
Mar 20, 2026226.40227.00223.00223.00223.00-1.24%1,404,781
Mar 19, 2026228.00229.40225.80225.80225.80-2.25%490,126
Mar 18, 2026236.00236.60230.80231.00231.00-2.45%413,518
Mar 17, 2026236.20238.20234.20236.80236.800.25%307,739
Mar 16, 2026238.60239.40235.80236.20236.20-0.92%420,510
Mar 13, 2026236.60238.80234.80238.40238.400.51%364,810
Mar 12, 2026230.00238.20229.40237.20237.202.68%621,123
Mar 11, 2026231.20231.40228.40231.00231.00-0.77%664,867
Mar 10, 2026235.00236.00230.20232.80232.80-0.51%796,141
Mar 9, 2026235.00237.60233.40234.00234.00-1.35%555,189
Mar 6, 2026237.80239.40235.20237.20237.200.08%341,261
Mar 5, 2026236.40239.40235.60237.00237.000.25%413,788
Mar 4, 2026238.20239.80236.40236.40236.40-0.34%477,284
Mar 3, 2026240.00240.40235.80237.20237.20-2.06%757,997
Mar 2, 2026245.20245.20241.20242.20242.20-2.10%599,748
Feb 27, 2026247.20248.00246.00247.40247.400.32%929,563
Feb 26, 2026245.20248.40244.80246.60246.600.57%430,399
Feb 25, 2026248.20248.20244.80245.20245.20-1.21%562,065
Feb 24, 2026245.00251.40245.00248.20248.201.31%414,019
Feb 23, 2026247.80248.20244.80245.00245.00-1.13%408,235
Feb 20, 2026248.80249.60246.40247.80247.800.24%518,837
Feb 19, 2026242.80248.20242.80247.20247.201.90%696,124
Feb 18, 2026246.00246.00241.00242.60242.60-1.54%585,277
Feb 17, 2026248.60249.00245.60246.40246.40-0.81%514,227
Feb 16, 2026253.00253.00248.40248.40248.40-1.66%319,298
Feb 13, 2026253.20253.80249.40252.60252.60-706,923
Feb 12, 2026252.60253.20247.40252.60252.600.32%607,083
Feb 11, 2026255.60257.00251.80251.80251.80-1.49%557,281
Feb 10, 2026253.60258.60253.60255.60255.600.79%385,755
Feb 9, 2026254.60256.20251.00253.60253.60-0.24%365,427
Feb 6, 2026261.00261.00251.80254.20254.20-2.31%607,822
Feb 5, 2026264.60270.60259.20260.20260.200.46%997,634
Feb 4, 2026249.60259.60248.40259.00259.003.68%679,022
Feb 3, 2026247.00250.20246.00249.80249.801.22%558,418
Feb 2, 2026248.00248.60245.80246.80246.80-0.48%480,878
Jan 30, 2026246.60249.20246.20248.00248.000.65%388,160
Jan 29, 2026246.20247.80245.20246.40246.400.08%348,202
Jan 28, 2026244.80247.60240.80246.20246.200.33%314,295
Jan 27, 2026248.00248.20244.80245.40245.40-1.05%516,380
Jan 26, 2026248.20249.80246.20248.00248.00-0.16%489,146
Jan 23, 2026249.00249.20247.20248.40248.40-0.24%330,290
Jan 22, 2026252.00253.20248.60249.00249.00-0.08%509,733
Jan 21, 2026251.00251.20245.20249.20249.20-0.95%469,429
Jan 20, 2026251.00253.00250.00251.60251.600.08%362,443
Jan 19, 2026255.00256.00251.00251.40251.40-2.71%398,717
Jan 16, 2026257.40259.20255.60258.40258.400.47%376,353
Jan 15, 2026252.40258.20251.40257.20257.201.90%559,405
Jan 14, 2026252.00252.40249.00252.40252.40-0.16%680,818
Jan 13, 2026258.00259.60252.80252.80252.80-1.94%777,661
Jan 12, 2026257.00258.80256.00257.80257.800.31%358,550
Jan 9, 2026253.40257.00253.00257.00257.001.42%210,135
Jan 8, 2026256.00256.60250.80253.40253.40-1.17%443,833
Jan 7, 2026259.00259.20254.20256.40256.400.31%511,487
Jan 5, 2026258.00258.40254.40255.60255.60-1.31%228,048
Jan 2, 2026263.20263.20258.00259.00259.00-1.82%450,693
Dec 30, 2025263.00264.60262.00263.80263.800.30%250,459
Dec 29, 2025260.60263.80259.80263.00263.001.00%333,174
Dec 23, 2025260.80262.40259.80260.40260.40-0.15%220,710
Dec 22, 2025263.80264.00259.00260.80260.80-1.29%466,022
Dec 19, 2025265.80266.20263.20264.20264.20-0.38%530,236
Dec 18, 2025264.40266.00263.60265.20265.200.30%671,042
Dec 17, 2025263.80264.80260.80264.40264.400.23%554,266
Dec 16, 2025262.80265.40262.20263.80263.801.00%382,688
Dec 15, 2025259.80263.00259.40261.20261.200.54%227,910
Dec 12, 2025260.00261.40258.80259.80259.80-0.23%350,635
Dec 11, 2025260.20261.20257.80260.40260.40-0.08%466,713
Dec 10, 2025260.00261.00257.40260.60260.60-0.08%381,515
Dec 9, 2025262.20262.60259.60260.80260.80-1.14%304,929
Dec 8, 2025268.00268.00262.80263.80263.80-2.73%754,242
Dec 5, 2025269.40277.40269.40271.20271.201.50%433,747
Dec 4, 2025266.60270.00266.20267.20267.200.45%365,522
Dec 3, 2025264.60267.00264.60266.00266.000.61%1,156,733
Dec 2, 2025266.20268.00264.00264.40264.40-0.45%715,035
Dec 1, 2025265.60266.20261.40265.60265.60-641,382
Nov 28, 2025267.20267.40264.00265.60265.60-0.30%509,604