Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.584	0.584	0.506	0.530	0.479	1,863,747
2023-03-17	0.570	0.626	0.556	0.586	0.529	1,825,012
2023-03-16	0.592	0.592	0.545	0.581	0.525	1,212,129
2023-03-15	0.611	0.639	0.560	0.581	0.525	2,853,441
2023-03-14	0.530	0.640	0.510	0.591	0.534	4,788,713
2023-03-13	0.570	0.585	0.526	0.540	0.488	2,775,758
2023-03-10	0.596	0.600	0.536	0.570	0.515	2,869,628
2023-03-09	0.580	0.603	0.489	0.587	0.530	4,356,257
2023-03-08	0.652	0.663	0.555	0.580	0.524	4,468,767
2023-03-07	0.686	0.695	0.570	0.640	0.578	6,023,367
2023-03-06	0.656	0.656	0.604	0.648	0.585	6,416,490
2023-03-03	0.500	0.632	0.500	0.587	0.530	8,250,171
2023-03-02	0.465	0.498	0.431	0.498	0.449	3,001,494
2023-03-01	0.447	0.470	0.422	0.450	0.406	2,819,827
2023-02-28	0.359	0.490	0.359	0.420	0.379	4,570,846
2023-02-27	0.340	0.370	0.325	0.359	0.324	2,817,420
2023-02-24	0.340	0.350	0.321	0.333	0.300	1,905,127
2023-02-23	0.319	0.338	0.300	0.337	0.304	4,036,502
2023-02-22	0.320	0.338	0.300	0.317	0.286	6,273,468
2023-02-21	0.285	0.319	0.270	0.310	0.280	5,910,573
2023-02-20	0.280	0.296	0.280	0.285	0.257	1,269,062
2023-02-17	0.281	0.295	0.274	0.278	0.251	1,273,830
2023-02-16	0.278	0.288	0.268	0.287	0.259	2,433,658
2023-02-15	0.285	0.290	0.275	0.289	0.261	1,018,638
2023-02-14	0.285	0.288	0.275	0.278	0.251	425,930
2023-02-13	0.289	0.290	0.278	0.287	0.259	572,056
2023-02-10	0.281	0.290	0.278	0.289	0.261	1,002,066
2023-02-09	0.286	0.290	0.280	0.281	0.253	621,087
2023-02-08	0.282	0.288	0.278	0.286	0.258	1,470,313
2023-02-07	0.282	0.294	0.278	0.283	0.255	1,279,489
2023-02-06	0.283	0.300	0.280	0.282	0.254	324,601
2023-02-03	0.278	0.283	0.274	0.283	0.256	1,243,159
2023-02-02	0.282	0.284	0.278	0.278	0.251	397,896
2023-02-01	0.289	0.289	0.279	0.282	0.254	869,054
2023-01-31	0.291	0.293	0.281	0.289	0.261	1,054,085
2023-01-30	0.293	0.296	0.288	0.291	0.262	754,665
2023-01-27	0.299	0.302	0.286	0.293	0.264	1,863,706
2023-01-26	0.304	0.310	0.276	0.299	0.270	3,983,579
2023-01-25	0.294	0.310	0.289	0.310	0.280	1,355,969
2023-01-24	0.302	0.302	0.280	0.291	0.263	1,037,225
2023-01-23	0.301	0.301	0.290	0.298	0.269	749,953
2023-01-20	0.280	0.301	0.276	0.301	0.272	1,130,604
2023-01-19	0.277	0.277	0.271	0.277	0.250	99,266
2023-01-18	0.274	0.274	0.269	0.274	0.247	1,061,883
2023-01-17	0.281	0.281	0.271	0.274	0.247	607,136
2023-01-16	0.277	0.282	0.270	0.281	0.254	721,254
2023-01-13	0.281	0.290	0.276	0.279	0.251	2,084,576
2023-01-12	0.284	0.297	0.275	0.290	0.262	1,004,622
2023-01-11	0.283	0.290	0.270	0.284	0.256	1,482,879
2023-01-10	0.286	0.290	0.285	0.285	0.257	130,608
2023-01-09	0.282	0.299	0.282	0.286	0.258	573,377
2023-01-05	0.279	0.291	0.279	0.282	0.255	494,344
2023-01-04	0.289	0.294	0.267	0.279	0.251	1,501,418
2023-01-03	0.293	0.315	0.285	0.289	0.261	835,712
2023-01-02	0.285	0.303	0.280	0.293	0.264	846,858
2022-12-30	0.290	0.293	0.280	0.285	0.257	751,151
2022-12-29	0.289	0.291	0.277	0.285	0.257	1,369,990
2022-12-28	0.286	0.300	0.280	0.289	0.261	965,501
2022-12-27	0.297	0.301	0.284	0.289	0.261	1,115,303
2022-12-23	0.283	0.293	0.282	0.293	0.265	895,404

← NewerPage 16 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.