Acarix A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.318	0.324	0.300	0.308	0.308	8,017,944
2024-08-22	0.328	0.328	0.297	0.320	0.320	9,172,917
2024-08-21	0.322	0.368	0.310	0.330	0.330	6,390,666
2024-08-20	0.309	0.345	0.309	0.345	0.345	6,778,687
2024-08-19	0.366	0.366	0.318	0.325	0.325	7,896,773
2024-08-16	0.359	0.370	0.340	0.367	0.367	5,254,274
2024-08-15	0.356	0.360	0.325	0.360	0.360	12,123,190
2024-08-14	0.385	0.391	0.356	0.360	0.360	7,061,444
2024-08-13	0.405	0.405	0.381	0.393	0.393	2,460,380
2024-08-12	0.400	0.410	0.381	0.405	0.405	3,323,806
2024-08-09	0.439	0.439	0.395	0.406	0.406	3,648,727
2024-08-08	0.437	0.445	0.415	0.439	0.439	3,112,506
2024-08-07	0.439	0.440	0.419	0.439	0.439	2,044,605
2024-08-06	0.419	0.446	0.410	0.424	0.424	4,043,821
2024-08-05	0.425	0.425	0.340	0.420	0.420	8,414,930
2024-08-02	0.472	0.480	0.420	0.449	0.449	8,527,422
2024-08-01	0.495	0.495	0.473	0.490	0.490	2,910,531
2024-07-31	0.539	0.539	0.481	0.498	0.498	5,298,905
2024-07-30	0.536	0.545	0.531	0.540	0.540	1,986,134
2024-07-29	0.539	0.540	0.528	0.535	0.535	1,650,644
2024-07-26	0.550	0.557	0.525	0.545	0.545	3,309,024
2024-07-25	0.590	0.590	0.536	0.550	0.550	2,965,156
2024-07-24	0.590	0.590	0.523	0.566	0.566	5,323,308
2024-07-23	0.598	0.599	0.563	0.586	0.586	3,930,954
2024-07-22	0.560	0.593	0.558	0.587	0.587	5,541,324
2024-07-19	0.540	0.560	0.540	0.558	0.558	4,838,593
2024-07-18	0.525	0.540	0.523	0.539	0.539	2,925,067
2024-07-17	0.537	0.539	0.510	0.524	0.524	2,715,962
2024-07-16	0.548	0.548	0.515	0.537	0.537	5,162,926
2024-07-15	0.500	0.548	0.498	0.546	0.546	12,369,790
2024-07-12	0.458	0.479	0.451	0.468	0.468	2,674,661
2024-07-11	0.443	0.460	0.410	0.458	0.458	9,910,070
2024-07-10	0.467	0.469	0.432	0.449	0.449	5,728,212
2024-07-09	0.500	0.500	0.455	0.464	0.464	4,377,287
2024-07-08	0.505	0.520	0.486	0.499	0.499	8,656,083
2024-07-05	0.546	0.557	0.468	0.490	0.490	10,741,240
2024-07-04	0.480	0.567	0.450	0.536	0.536	25,685,461
2024-07-03	0.430	0.495	0.427	0.490	0.490	13,247,850
2024-07-02	0.414	0.429	0.408	0.415	0.415	3,575,255
2024-07-01	0.400	0.410	0.400	0.404	0.404	3,755,249
2024-06-28	0.384	0.407	0.384	0.397	0.397	3,663,807
2024-06-27	0.377	0.395	0.371	0.386	0.386	6,372,305
2024-06-26	0.348	0.390	0.348	0.368	0.368	6,746,044
2024-06-25	0.338	0.350	0.335	0.348	0.348	4,941,840
2024-06-24	0.338	0.339	0.323	0.338	0.338	1,280,409
2024-06-20	0.340	0.340	0.327	0.337	0.337	1,918,533
2024-06-19	0.325	0.339	0.320	0.334	0.334	2,616,807
2024-06-18	0.326	0.337	0.317	0.325	0.325	1,829,409
2024-06-17	0.330	0.340	0.300	0.321	0.321	5,839,333
2024-06-14	0.330	0.330	0.313	0.328	0.328	959,399
2024-06-13	0.333	0.339	0.317	0.324	0.324	1,580,981
2024-06-12	0.330	0.340	0.316	0.333	0.333	3,303,380
2024-06-11	0.306	0.330	0.306	0.325	0.325	4,024,550
2024-06-10	0.298	0.307	0.285	0.305	0.305	1,621,286
2024-06-07	0.297	0.309	0.295	0.298	0.298	1,822,999
2024-06-05	0.300	0.310	0.282	0.295	0.295	1,466,947
2024-06-04	0.315	0.320	0.280	0.300	0.300	3,207,527
2024-06-03	0.310	0.318	0.306	0.315	0.315	938,570
2024-05-31	0.332	0.333	0.291	0.310	0.310	5,077,749
2024-05-30	0.333	0.339	0.317	0.333	0.333	1,368,997

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.