Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.595	0.595	0.570	0.580	0.524	1,156,958
2023-06-16	0.608	0.608	0.570	0.595	0.537	883,250
2023-06-15	0.605	0.605	0.580	0.590	0.533	531,113
2023-06-14	0.600	0.604	0.571	0.598	0.540	1,031,904
2023-06-13	0.587	0.616	0.580	0.595	0.537	1,179,930
2023-06-12	0.553	0.604	0.553	0.587	0.530	2,547,288
2023-06-09	0.550	0.590	0.543	0.552	0.498	2,429,139
2023-06-08	0.569	0.570	0.535	0.537	0.485	2,613,623
2023-06-07	0.550	0.576	0.510	0.552	0.498	1,679,096
2023-06-05	0.549	0.555	0.505	0.550	0.497	1,023,403
2023-06-02	0.557	0.557	0.530	0.549	0.496	670,222
2023-06-01	0.546	0.560	0.525	0.560	0.506	957,317
2023-05-31	0.526	0.563	0.516	0.546	0.493	695,834
2023-05-30	0.530	0.550	0.530	0.536	0.484	681,015
2023-05-29	0.538	0.549	0.512	0.530	0.479	1,559,258
2023-05-26	0.555	0.559	0.521	0.537	0.485	1,730,901
2023-05-25	0.559	0.560	0.535	0.555	0.501	1,487,085
2023-05-24	0.495	0.566	0.487	0.539	0.487	3,334,004
2023-05-23	0.490	0.537	0.490	0.496	0.448	1,538,170
2023-05-22	0.450	0.490	0.446	0.481	0.434	1,004,378
2023-05-19	0.450	0.465	0.436	0.445	0.402	569,519
2023-05-17	0.465	0.465	0.420	0.427	0.386	455,981
2023-05-16	0.383	0.470	0.383	0.429	0.387	1,456,786
2023-05-15	0.439	0.440	0.382	0.405	0.366	6,233,340
2023-05-12	0.473	0.509	0.431	0.431	0.389	2,081,624
2023-05-11	0.535	0.539	0.470	0.473	0.427	3,944,368
2023-05-10	0.574	0.578	0.526	0.541	0.488	1,117,050
2023-05-09	0.551	0.600	0.544	0.557	0.503	3,227,565
2023-05-08	0.499	0.556	0.497	0.550	0.497	4,051,673
2023-05-05	0.482	0.499	0.474	0.499	0.450	1,044,009
2023-05-04	0.502	0.502	0.480	0.482	0.435	1,081,967
2023-05-03	0.528	0.528	0.492	0.505	0.456	1,042,286
2023-05-02	0.535	0.535	0.499	0.530	0.479	2,778,884
2023-04-28	0.530	0.530	0.500	0.512	0.462	2,177,302
2023-04-27	0.513	0.549	0.500	0.530	0.479	709,303
2023-04-26	0.560	0.560	0.513	0.513	0.463	788,659
2023-04-25	0.555	0.559	0.530	0.542	0.489	971,961
2023-04-24	0.555	0.579	0.520	0.555	0.501	1,154,894
2023-04-21	0.580	0.596	0.542	0.544	0.491	2,125,900
2023-04-20	0.547	0.589	0.543	0.564	0.509	884,069
2023-04-19	0.518	0.549	0.518	0.547	0.494	925,188
2023-04-18	0.512	0.544	0.500	0.518	0.468	813,586
2023-04-17	0.502	0.554	0.500	0.512	0.462	1,083,517
2023-04-14	0.566	0.571	0.495	0.502	0.453	3,813,015
2023-04-13	0.598	0.609	0.533	0.561	0.507	1,083,910
2023-04-12	0.614	0.620	0.548	0.579	0.523	1,347,137
2023-04-11	0.583	0.620	0.569	0.604	0.545	2,590,733
2023-04-06	0.590	0.598	0.562	0.583	0.526	1,087,733
2023-04-05	0.520	0.610	0.501	0.589	0.532	6,536,238
2023-04-04	0.576	0.576	0.521	0.529	0.478	3,172,275
2023-04-03	0.543	0.623	0.520	0.560	0.506	10,257,513
2023-03-31	0.434	0.550	0.424	0.509	0.460	2,691,159
2023-03-30	0.450	0.488	0.419	0.451	0.407	3,821,564
2023-03-29	0.458	0.470	0.410	0.450	0.406	2,490,191
2023-03-28	0.440	0.440	0.420	0.437	0.395	1,664,880
2023-03-27	0.411	0.451	0.408	0.424	0.383	1,612,424
2023-03-24	0.446	0.466	0.410	0.437	0.394	2,043,173
2023-03-23	0.479	0.479	0.436	0.446	0.402	3,676,354
2023-03-22	0.517	0.517	0.476	0.479	0.432	2,129,549
2023-03-21	0.530	0.570	0.500	0.517	0.467	1,735,090

← NewerPage 15 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.