Nasdaq Stockholm · AAK · stock

AAK AB (publ.) (AAK) stock price history

Every Nasdaq Stockholm trading session of AAK AB (publ.) from Sep 29, 2005 to Sep 28, 2026: 5,286 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AAK data, free keyYear by year table

AAK adjusted close, 2005 to 2026

AAKAAK AB (publ.)
SEK 185.00-21.0% over one year
2010201520202025
SEK 321.43
All time high, 2024
SEK 267.67
52 week high, SEK 180.40 low
5,286
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

AAK key facts

  • AAK AB (publ.) (AAK) closed at SEK 185.00 on Sep 28, 2026 on Nasdaq Stockholm.
  • AAK's all time high close is SEK 321.43, set on Oct 15, 2024; its all time low close is SEK 9.65 on Oct 27, 2008.
  • AAK's 52 week range is SEK 180.40 to SEK 267.67.
  • AAK returned -21.0% over the year to Sep 28, 2026 and +9.4% over five years.
  • Over ten years AAK returned +105%, +7.4% a year compounded.
  • AAK's deepest drawdown was -63.9% from Jan 16, 2007 to Oct 27, 2008.
  • DataCedar holds 5,286 daily sessions of AAK history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AAK price chart, 2005 to 2026

AAK adjusted close, Sep 29, 2005 to Sep 28, 2026SEK 11.84SEK 35.38SEK 105.70SEK 315.7620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AAK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.0%
3 months-19.7%
6 months-17.5%
Year to date-27.3%
1 year-21.0%
3 years+3.0%
5 years+9.4%
10 years+104.7%
Since Sep 29, 2005+1,233%
Compound annual growth, 21.0 years+13.1%

AAK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 321.43 on Oct 15, 2024
All time low close
SEK 9.65 on Oct 27, 2008
52 week high
SEK 267.67 on Dec 5, 2025
52 week low
SEK 180.40 on Sep 25, 2026
Deepest drawdown
-63.9% from Jan 16, 2007 to Oct 27, 2008, recovered Feb 1, 2012
Best single session
+16.2% on Oct 13, 2008
Worst single session
-13.0% on Jul 17, 2026
Volatility, 1 year annualised
26.9%
Sessions closing higher, 1 year
48%
Growth of 1 since 2005
13.3×
Best calendar year
2009, +54%
Worst calendar year
2007, -40%

AAK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 253.97SEK 267.40SEK 180.40SEK 185.00-27.3%108.3M186
2025SEK 298.37SEK 307.25SEK 232.00SEK 254.55-14.7%100.2M249
2024SEK 210.56SEK 324.84SEK 207.39SEK 298.37+42.2%82.6M251
2023SEK 166.43SEK 212.43SEK 153.99SEK 209.82+28.1%66.6M251
2022SEK 177.12SEK 181.42SEK 129.73SEK 163.80-7.5%67.5M253
2021SEK 148.74SEK 191.94SEK 140.59SEK 177.07+19.0%91.9M253
2020SEK 157.46SEK 180.34SEK 110.57SEK 148.74-5.6%136.5M252
2019SEK 107.39SEK 178.83SEK 105.87SEK 157.51+46.7%116.5M247
2018SEK 101.06SEK 137.30SEK 97.68SEK 107.37+6.1%86.8M252
2017SEK 85.25SEK 101.64SEK 81.20SEK 101.21+18.8%77.7M253
2016SEK 86.01SEK 92.92SEK 68.99SEK 85.17-3.3%80.2M253
2015SEK 57.92SEK 93.52SEK 55.11SEK 88.05+52.2%82.5M251
2014SEK 56.44SEK 62.34SEK 47.17SEK 57.84+2.7%68.1M249
2013SEK 37.14SEK 59.03SEK 35.59SEK 56.30+51.6%55.9M250
2012SEK 26.31SEK 37.28SEK 24.27SEK 37.14+45.9%74M250
2011SEK 24.24SEK 26.57SEK 19.85SEK 25.45+4.7%63.6M253
2010SEK 19.86SEK 25.76SEK 17.79SEK 24.30+23.2%96.6M253
2009SEK 13.07SEK 20.61SEK 11.56SEK 19.73+53.9%92.3M251
2008SEK 14.21SEK 21.81SEK 9.32SEK 12.82-7.3%89.7M252
2007SEK 23.01SEK 27.39SEK 13.83SEK 13.83-40.3%127.3M250
2006SEK 17.46SEK 23.93SEK 16.19SEK 23.18+27.7%104.7M260
2005SEK 14.08SEK 18.64SEK 13.73SEK 18.15n/a13.5M67

AAK monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 185.00-7.0%
August 2026SEK 198.90-3.2%
July 2026SEK 205.40-10.3%
June 2026SEK 229.00-7.7%
May 2026SEK 248.20-2.3%
April 2026SEK 254.16+8.7%
March 2026SEK 233.90-2.0%
February 2026SEK 238.72-0.2%
January 2026SEK 239.30-6.0%
December 2025SEK 254.55-0.7%
November 2025SEK 256.29+0.1%
October 2025SEK 256.09+8.5%

About the AAK data

Daily bars. 5,286 sessions from Sep 29, 2005 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • 4C 4C Group AB (publ)
  • 8TRA Traton SE
  • AAC AAC Clyde Space AB (publ)
  • ABAS ABAS Protect AB
  • ABB ABB Ltd
  • ABERA Abera Bioscience AB
  • ABI AB Igrene (publ)
  • ABSL-B Absolicon Solar Collector AB

Common questions

AAK share price history

Start with any symbol.

Start free