AAK AB(SE:AAK)
kr 177.40-2.40 (-1.33%)
SE:AAK
AAK AB historical prices
kr 177.40
At close:-2.40 (-1.33%)
Want to see SE:AAK full AI Analyst Report?
AAK AB (AAK) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 179.00 | 179.80 | 176.40 | 177.40 | 177.40 | -1.33% | 731,537 | 1.03 |
| Nov 10, 2026 | 182.90 | 183.80 | 179.80 | 179.80 | 179.80 | -1.53% | 588,500 | 0.83 |
| Nov 09, 2026 | 182.00 | 182.20 | 179.80 | 182.00 | 182.00 | -0.33% | 750,263 | 1.06 |
| Nov 06, 2026 | 180.40 | 182.90 | 179.70 | 182.60 | 182.60 | -0.22% | 1,078,684 | 1.54 |
| Nov 05, 2026 | 180.90 | 183.20 | 179.80 | 183.00 | 183.00 | +1.61% | 807,902 | 1.16 |
| Nov 04, 2026 | 174.70 | 180.10 | 174.10 | 180.10 | 180.10 | +3.21% | 684,403 | 0.98 |
| Nov 03, 2026 | 178.10 | 178.60 | 174.40 | 174.50 | 174.50 | -1.97% | 526,302 | 0.75 |
| Nov 02, 2026 | 176.00 | 178.10 | 175.60 | 178.00 | 178.00 | +0.62% | 628,513 | 0.90 |
| Oct 30, 2026 | 176.00 | 177.90 | 176.00 | 176.90 | 176.90 | +0.74% | 451,779 | 0.64 |
| Oct 29, 2026 | 177.80 | 178.60 | 175.60 | 175.60 | 175.60 | -0.90% | 486,446 | 0.69 |
| Oct 28, 2026 | 175.60 | 177.20 | 175.20 | 177.20 | 177.20 | +0.74% | 1,521,099 | 2.19 |
| Oct 27, 2026 | 178.20 | 179.40 | 174.50 | 175.90 | 175.90 | -1.35% | 1,285,016 | 1.87 |
| Oct 26, 2026 | 182.60 | 183.50 | 176.50 | 178.30 | 178.30 | -2.35% | 912,529 | 1.33 |
| Oct 23, 2026 | 184.00 | 184.00 | 171.60 | 182.60 | 182.60 | -4.25% | 1,794,248 | 2.69 |
| Oct 22, 2026 | 192.10 | 192.50 | 189.90 | 190.70 | 190.70 | +0.90% | 659,095 | 0.98 |
| Oct 21, 2026 | 190.00 | 192.00 | 188.40 | 189.00 | 189.00 | -0.53% | 351,325 | 0.52 |
| Oct 20, 2026 | 192.40 | 192.70 | 189.60 | 190.00 | 190.00 | -1.04% | 350,720 | 0.51 |
| Oct 19, 2026 | 191.70 | 192.70 | 190.80 | 192.00 | 192.00 | -0.62% | 363,840 | 0.53 |
| Oct 16, 2026 | 190.70 | 193.60 | 190.10 | 193.20 | 193.20 | +0.73% | 631,927 | 0.90 |
| Oct 15, 2026 | 193.00 | 193.40 | 188.70 | 191.80 | 191.80 | +1.00% | 577,117 | 0.81 |
| Oct 14, 2026 | 188.00 | 190.90 | 188.00 | 189.90 | 189.90 | +0.85% | 443,885 | 0.59 |
| Oct 13, 2026 | 186.70 | 189.70 | 185.60 | 188.30 | 188.30 | +1.95% | 876,370 | 1.17 |
| Oct 12, 2026 | 185.70 | 186.30 | 183.50 | 184.70 | 184.70 | -0.43% | 583,044 | 0.78 |
| Oct 09, 2026 | 186.50 | 189.00 | 185.30 | 185.50 | 185.50 | -0.05% | 543,433 | 0.73 |
| Oct 08, 2026 | 184.80 | 187.20 | 182.60 | 185.60 | 185.60 | +0.38% | 726,223 | 0.98 |
| Oct 07, 2026 | 184.70 | 186.30 | 182.80 | 184.90 | 184.90 | -0.48% | 430,444 | 0.58 |
| Oct 06, 2026 | 183.40 | 187.90 | 183.40 | 185.80 | 185.80 | +1.75% | 610,740 | 0.82 |
| Oct 05, 2026 | 183.20 | 184.00 | 181.80 | 182.60 | 182.60 | -0.60% | 444,949 | 0.60 |
| Oct 02, 2026 | 183.20 | 184.40 | 181.40 | 183.70 | 183.70 | +0.49% | 449,739 | 0.60 |
| Oct 01, 2026 | 182.90 | 185.30 | 182.50 | 182.80 | 182.80 | -0.98% | 621,840 | 0.84 |
| Sep 30, 2026 | 182.30 | 186.50 | 182.30 | 184.60 | 184.60 | +1.82% | 882,097 | 1.21 |
| Sep 29, 2026 | 183.00 | 184.10 | 181.30 | 181.30 | 181.30 | -2.58% | 794,123 | 1.09 |
| Sep 28, 2026 | 182.50 | 186.70 | 182.50 | 186.10 | 186.10 | +2.59% | 826,900 | 1.15 |
| Sep 25, 2026 | 183.00 | 183.90 | 180.40 | 181.40 | 181.40 | -0.66% | 717,956 | 1.00 |
| Sep 24, 2026 | 182.10 | 184.70 | 182.10 | 182.60 | 182.60 | +0.33% | 659,524 | 0.92 |
| Sep 23, 2026 | 186.40 | 186.40 | 180.50 | 182.00 | 182.00 | -2.10% | 1,009,963 | 1.43 |
| Sep 22, 2026 | 184.50 | 187.70 | 181.20 | 185.90 | 185.90 | +0.05% | 995,277 | 1.42 |
| Sep 21, 2026 | 186.80 | 187.50 | 184.40 | 185.80 | 185.80 | +0.32% | 1,075,677 | 1.55 |
| Sep 18, 2026 | 196.80 | 196.80 | 185.20 | 185.20 | 185.20 | -6.09% | 2,971,651 | 4.53 |
| Sep 17, 2026 | 200.40 | 201.60 | 197.20 | 197.20 | 197.20 | -1.20% | 485,257 | 0.73 |
| Sep 16, 2026 | 198.70 | 201.20 | 198.20 | 199.60 | 199.60 | +0.50% | 654,405 | 1.00 |
| Sep 15, 2026 | 202.60 | 202.60 | 198.00 | 198.60 | 198.60 | -2.26% | 685,161 | 1.04 |
| Sep 14, 2026 | 201.00 | 204.00 | 200.60 | 203.20 | 203.20 | +1.50% | 410,418 | 0.62 |
| Sep 11, 2026 | 205.20 | 205.40 | 199.70 | 200.20 | 200.20 | -2.05% | 534,031 | 0.80 |
| Sep 10, 2026 | 205.40 | 206.40 | 204.00 | 204.40 | 204.40 | -0.49% | 654,730 | 0.97 |
| Sep 09, 2026 | 205.80 | 208.00 | 205.20 | 205.40 | 205.40 | -0.77% | 417,239 | 0.62 |
| Sep 08, 2026 | 205.20 | 208.60 | 205.00 | 207.00 | 207.00 | +1.17% | 625,508 | 0.93 |
| Sep 07, 2026 | 206.60 | 207.60 | 204.40 | 204.60 | 204.60 | -1.35% | 645,422 | 0.95 |
| Sep 04, 2026 | 204.00 | 208.00 | 204.00 | 207.40 | 207.40 | +1.37% | 577,783 | 0.85 |
| Sep 03, 2026 | 204.00 | 207.40 | 203.20 | 204.60 | 204.60 | +0.29% | 588,514 | 0.87 |
