AAK AB (6AA0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -2.41145440844 | 26.54 | 26.84 | 25.44 | 287 | 26.15352818 | DE |
| 4 | -1.04 | -3.86043058649 | 26.94 | 28.74 | 25.44 | 461 | 27.30318793 | DE |
| 12 | 1.68 | 6.93641618497 | 24.22 | 28.74 | 23.88 | 359 | 26.75937632 | DE |
| 26 | 5.48 | 26.8364348678 | 20.42 | 28.74 | 19.82 | 262 | 25.23404868 | DE |
| 52 | 8.660001 | 50.2320272756 | 17.239999 | 28.74 | 16.36 | 263 | 22.78561532 | DE |
| 156 | 8.660001 | 50.2320272756 | 17.239999 | 28.74 | 16.36 | 263 | 22.78561532 | DE |
| 260 | 8.660001 | 50.2320272756 | 17.239999 | 28.74 | 16.36 | 263 | 22.78561532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 25.54 | -0.22 | -0.85 | 25.6 | 25.6 | 25.44 | 52 |
| 1721334360 | 25.76 | -0.46 | -1.75 | 26.38 | 26.38 | 25.46 | 622 |
| 1721248020 | 26.22 | -0.62 | -2.31 | 26.5 | 26.74 | 26.22 | 274 |
| 1721161560 | 26.84 | 0.18 | 0.68 | 26.36 | 26.84 | 26.36 | 60 |
| 1721075160 | 26.66 | -0.2 | -0.74 | 26.54 | 26.82 | 26.34 | 429 |
| 1720815960 | 26.86 | 0.38 | 1.44 | 26.68 | 26.86 | 26.68 | 522 |
| 1720729560 | 26.48 | -1.38 | -4.95 | 27.9 | 27.9 | 26.48 | 606 |
| 1720643220 | 27.86 | -0.58 | -2.04 | 28.68 | 28.68 | 27.58 | 1640 |
| 1720556760 | 28.44 | -0.12 | -0.42 | 28.54 | 28.74 | 28.26 | 140 |
| 1720470360 | 28.56 | -0.16 | -0.56 | 28.7 | 28.72 | 28.24 | 340 |
| 1720211220 | 28.72 | 0.3 | 1.06 | 28.58 | 28.72 | 28.5 | 377 |
| 1720124820 | 28.42 | 0.8 | 2.90 | 27.92 | 28.44 | 27.68 | 466 |
| 1720038420 | 27.62 | 0.4 | 1.47 | 27.6 | 27.96 | 27.5 | 173 |
| 1719952020 | 27.22 | 0.24 | 0.89 | 27.04 | 27.22 | 26.88 | 1724 |
| 1719865620 | 26.98 | -0.48 | -1.75 | 27.76 | 27.86 | 26.98 | 129 |
| 1719606420 | 27.46 | 0.2 | 0.73 | 27.14 | 27.46 | 27.14 | 5 |
| 1719520020 | 27.26 | 0.34 | 1.26 | 26.86 | 27.26 | 26.74 | 152 |
| 1719433620 | 26.92 | -0.26 | -0.96 | 27.3 | 27.52 | 26.92 | 252 |
| 1719347160 | 27.18 | -0.28 | -1.02 | 27.3 | 27.3 | 26.94 | 485 |
| 1719260820 | 27.46 | 0.52 | 1.93 | 26.94 | 27.64 | 26.94 | 768 |
| 1719001620 | 26.94 | -0.38 | -1.39 | 27.12 | 27.12 | 26.94 | 56 |
| 1718915160 | 27.32 | 0.36 | 1.34 | 26.98 | 27.32 | 26.98 | 209 |
| 1718828820 | 26.96 | -0.74 | -2.67 | 26.96 | 26.96 | 26.96 | 20 |
| 1718742360 | 27.7 | 0.08 | 0.29 | 27 | 27.7 | 26.88 | 732 |
| 1718656020 | 27.62 | 0.28 | 1.02 | 27.96 | 27.98 | 27.5 | 1784 |
| 1718396820 | 27.34 | 0.12 | 0.44 | 27.6 | 27.6 | 27.22 | 447 |
| 1718310420 | 27.22 | -0.52 | -1.87 | 27.64 | 27.64 | 27.22 | 230 |
| 1718224020 | 27.74 | 0.64 | 2.36 | 27.14 | 27.76 | 26.74 | 1045 |
| 1718137620 | 27.1 | 1.02 | 3.91 | 26.3 | 27.1 | 26.3 | 898 |
| 1718051220 | 26.08 | 0.1 | 0.38 | 26 | 26.08 | 26 | 121 |
| 1717792020 | 25.98 | 0.18 | 0.70 | 25.98 | 26.06 | 25.94 | 1896 |
| 1717705620 | 25.8 | -0.28 | -1.07 | 25.88 | 26.12 | 25.78 | 312 |
| 1717619220 | 26.08 | 0.32 | 1.24 | 25.86 | 26.1 | 25.64 | 27 |
| 1717532820 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1717446420 | 25.76 | -0.16 | -0.62 | 26.2 | 26.2 | 25.42 | 139 |
| 1717187220 | 25.92 | 0.52 | 2.05 | 25.64 | 25.92 | 25.64 | 26 |
| 1717100820 | 25.4 | 0.38 | 1.52 | 24.94 | 25.42 | 24.9 | 130 |
| 1717014420 | 25.02 | -0.02 | -0.08 | 25.18 | 25.28 | 25.02 | 88 |
| 1716928020 | 25.04 | -0.26 | -1.03 | 25.18 | 25.26 | 25.04 | 10 |
| 1716841560 | 25.3 | 0.04 | 0.16 | 25.04 | 25.3 | 25.04 | 40 |
| 1716582420 | 25.26 | 0.28 | 1.12 | 24.98 | 25.26 | 24.98 | 15 |
| 1716496020 | 24.98 | -0.14 | -0.56 | 25.06 | 25.14 | 24.76 | 65 |
| 1716409620 | 25.12 | -0.4 | -1.57 | 25.5 | 25.5 | 25.04 | 25 |
| 1716323160 | 25.52 | 0.96 | 3.91 | 24.96 | 25.52 | 24.96 | 747 |
| 1716236760 | 24.56 | -0.24 | -0.97 | 25 | 25 | 24.56 | 625 |
| 1715977620 | 24.8 | 0.46 | 1.89 | 24.34 | 24.8 | 24.34 | 240 |
| 1715891220 | 24.34 | -0.52 | -2.09 | 24.68 | 24.68 | 24.34 | 214 |
| 1715804820 | 24.86 | 0.06 | 0.24 | 24.94 | 24.94 | 24.7 | 35 |
| 1715718420 | 24.8 | 0.06 | 0.24 | 24.64 | 24.8 | 24.56 | 11 |
| 1715631960 | 24.74 | -0.14 | -0.56 | 25.42 | 25.42 | 24.7 | 448 |
| 1715372820 | 24.88 | -0.26 | -1.03 | 25.04 | 25.04 | 24.88 | 6 |
| 1715286420 | 25.14 | 0.4 | 1.62 | 24.82 | 25.14 | 24.66 | 195 |
| 1715200020 | 24.74 | 0.48 | 1.98 | 24.4 | 24.92 | 24.4 | 141 |
| 1715113620 | 24.26 | -0.14 | -0.57 | 24.52 | 24.52 | 24.26 | 20 |
| 1715027220 | 24.4 | 0.04 | 0.16 | 24.6 | 24.6 | 24.4 | 153 |
| 1714768020 | 24.36 | -0.22 | -0.90 | 24.6 | 24.7 | 24.36 | 283 |
| 1714681560 | 24.58 | 0.7 | 2.93 | 23.96 | 24.6 | 23.96 | 117 |
| 1714508820 | 23.88 | -0.22 | -0.91 | 24.02 | 24.02 | 23.88 | 4 |
| 1714422420 | 24.1 | 0.2 | 0.84 | 24.22 | 24.22 | 24.02 | 71 |
| 1714163220 | 23.9 | 1.04 | 4.55 | 23.24 | 24.14 | 23.02 | 149 |
| 1714076820 | 22.86 | 0.92 | 4.19 | 22.48 | 23.04 | 22.24 | 83 |
| 1713990420 | 21.94 | 0.86 | 4.08 | 21.96 | 22.06 | 21.8 | 603 |
| 1713903960 | 21.079999 | -1.34 | -5.98 | 22.44 | 22.44 | 21.079999 | 25 |
| 1713817560 | 22.42 | 0.66 | 3.03 | 22.12 | 22.42 | 22.12 | 51 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
