Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.266	0.267	0.249	0.265	0.239	1,898,251
2023-09-11	0.251	0.275	0.240	0.266	0.240	13,318,014
2023-09-08	0.430	0.437	0.410	0.418	0.377	1,440,116
2023-09-07	0.430	0.439	0.411	0.425	0.384	1,340,256
2023-09-06	0.420	0.439	0.411	0.425	0.384	995,595
2023-09-05	0.422	0.431	0.400	0.411	0.371	2,037,539
2023-09-04	0.420	0.448	0.389	0.419	0.378	4,921,602
2023-09-01	0.486	0.486	0.389	0.417	0.376	9,283,982
2023-08-31	0.511	0.511	0.442	0.469	0.423	5,092,075
2023-08-30	0.529	0.538	0.482	0.519	0.469	2,440,623
2023-08-29	0.506	0.590	0.500	0.531	0.479	6,898,169
2023-08-28	0.423	0.505	0.423	0.504	0.455	1,668,587
2023-08-25	0.415	0.457	0.415	0.440	0.397	581,945
2023-08-24	0.400	0.438	0.400	0.426	0.384	695,107
2023-08-23	0.419	0.420	0.383	0.410	0.370	1,658,764
2023-08-22	0.421	0.437	0.410	0.420	0.379	1,449,662
2023-08-21	0.422	0.470	0.422	0.439	0.396	1,100,294
2023-08-18	0.498	0.498	0.385	0.422	0.381	2,019,171
2023-08-17	0.471	0.471	0.455	0.470	0.424	424,307
2023-08-16	0.461	0.482	0.461	0.471	0.425	758,697
2023-08-15	0.509	0.509	0.475	0.482	0.435	517,845
2023-08-14	0.510	0.511	0.500	0.508	0.459	170,897
2023-08-11	0.508	0.509	0.500	0.503	0.454	152,048
2023-08-10	0.515	0.525	0.495	0.512	0.462	1,381,357
2023-08-09	0.471	0.564	0.471	0.519	0.469	1,591,431
2023-08-08	0.509	0.509	0.470	0.485	0.438	2,474,705
2023-08-07	0.530	0.530	0.500	0.510	0.460	883,374
2023-08-04	0.508	0.520	0.496	0.520	0.469	823,549
2023-08-03	0.513	0.513	0.498	0.510	0.460	155,370
2023-08-02	0.520	0.520	0.499	0.513	0.463	414,220
2023-08-01	0.500	0.518	0.488	0.512	0.462	752,081
2023-07-31	0.508	0.509	0.488	0.500	0.451	503,680
2023-07-28	0.500	0.508	0.490	0.508	0.459	669,898
2023-07-27	0.490	0.518	0.490	0.497	0.448	653,377
2023-07-26	0.487	0.514	0.483	0.494	0.446	1,360,817
2023-07-25	0.515	0.515	0.482	0.487	0.439	1,771,090
2023-07-24	0.515	0.528	0.513	0.520	0.469	447,042
2023-07-21	0.525	0.535	0.515	0.529	0.478	200,480
2023-07-20	0.521	0.530	0.481	0.525	0.474	1,386,630
2023-07-19	0.533	0.550	0.510	0.524	0.473	1,297,574
2023-07-18	0.566	0.566	0.526	0.538	0.486	598,307
2023-07-17	0.569	0.578	0.545	0.545	0.492	658,901
2023-07-14	0.570	0.588	0.560	0.569	0.514	575,756
2023-07-13	0.576	0.578	0.561	0.571	0.516	374,777
2023-07-12	0.551	0.583	0.546	0.576	0.520	1,254,499
2023-07-11	0.562	0.572	0.550	0.562	0.507	561,839
2023-07-10	0.588	0.588	0.549	0.560	0.506	1,684,507
2023-07-07	0.576	0.588	0.561	0.580	0.524	726,091
2023-07-06	0.582	0.582	0.550	0.578	0.522	942,720
2023-07-05	0.559	0.578	0.543	0.574	0.518	1,104,914
2023-07-04	0.560	0.582	0.532	0.560	0.506	1,482,142
2023-07-03	0.580	0.588	0.556	0.564	0.509	2,770,391
2023-06-30	0.590	0.590	0.555	0.581	0.525	906,376
2023-06-29	0.581	0.589	0.559	0.577	0.521	1,134,355
2023-06-28	0.595	0.596	0.575	0.581	0.525	484,766
2023-06-27	0.580	0.600	0.550	0.599	0.541	2,323,061
2023-06-26	0.603	0.603	0.554	0.581	0.525	1,636,565
2023-06-22	0.597	0.643	0.591	0.605	0.546	1,545,917
2023-06-21	0.575	0.600	0.575	0.594	0.536	618,098
2023-06-20	0.575	0.610	0.561	0.582	0.525	2,711,036

← NewerPage 14 of 22 · 1,263 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.