Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.660	0.680	0.650	0.665	0.550	330,655
2022-09-28	0.680	0.739	0.650	0.660	0.546	649,555
2022-09-27	0.648	0.718	0.648	0.680	0.563	278,524
2022-09-26	0.663	0.727	0.602	0.645	0.534	2,541,808
2022-09-23	0.658	0.658	0.600	0.620	0.513	966,159
2022-09-22	0.650	0.650	0.604	0.612	0.506	1,005,706
2022-09-21	0.627	0.664	0.596	0.660	0.546	602,832
2022-09-20	0.674	0.674	0.618	0.628	0.520	837,037
2022-09-19	0.680	0.699	0.619	0.650	0.538	1,483,328
2022-09-16	0.698	0.698	0.676	0.679	0.562	541,996
2022-09-15	0.734	0.734	0.670	0.698	0.577	2,349,576
2022-09-14	0.724	0.752	0.713	0.735	0.608	285,747
2022-09-13	0.769	0.769	0.734	0.753	0.623	193,923
2022-09-12	0.746	0.779	0.744	0.757	0.626	178,821
2022-09-09	0.737	0.752	0.725	0.747	0.618	606,219
2022-09-08	0.730	0.739	0.718	0.737	0.610	716,793
2022-09-07	0.758	0.758	0.722	0.731	0.605	514,193
2022-09-06	0.767	0.780	0.726	0.745	0.616	838,958
2022-09-05	0.789	0.789	0.732	0.767	0.634	416,422
2022-09-02	0.762	0.822	0.750	0.793	0.656	452,997
2022-09-01	0.810	0.824	0.754	0.760	0.629	581,807
2022-08-31	0.840	0.840	0.770	0.810	0.670	855,480
2022-08-30	0.840	0.840	0.771	0.815	0.674	524,091
2022-08-29	0.813	0.860	0.770	0.828	0.685	1,462,849
2022-08-26	0.862	0.877	0.799	0.815	0.674	741,300
2022-08-25	0.820	0.842	0.753	0.829	0.686	1,907,142
2022-08-24	0.816	0.885	0.811	0.841	0.696	614,871
2022-08-23	0.854	0.854	0.793	0.820	0.678	798,810
2022-08-22	0.854	0.886	0.822	0.854	0.706	573,317
2022-08-19	0.818	0.970	0.796	0.853	0.706	1,112,743
2022-08-18	0.885	0.886	0.800	0.825	0.682	1,455,565
2022-08-17	0.898	0.898	0.855	0.864	0.715	930,517
2022-08-16	0.893	0.924	0.870	0.892	0.738	962,366
2022-08-15	0.902	0.902	0.880	0.893	0.739	333,870
2022-08-12	0.916	0.916	0.866	0.902	0.746	930,118
2022-08-11	0.935	0.939	0.870	0.903	0.747	1,484,857
2022-08-10	0.940	0.967	0.926	0.939	0.777	2,475,438
2022-08-09	0.949	0.970	0.900	0.940	0.778	1,509,846
2022-08-08	0.945	0.948	0.920	0.934	0.773	616,755
2022-08-05	0.908	0.948	0.905	0.933	0.772	765,010
2022-08-04	0.950	0.950	0.879	0.908	0.751	1,128,281
2022-08-03	0.892	0.950	0.886	0.917	0.759	1,076,960
2022-08-02	0.900	0.908	0.881	0.893	0.739	676,936
2022-08-01	0.939	0.939	0.867	0.884	0.731	1,742,564
2022-07-29	0.903	0.938	0.901	0.916	0.758	1,279,352
2022-07-28	0.947	0.959	0.904	0.904	0.748	3,900,814
2022-07-27	0.898	0.948	0.865	0.926	0.766	5,526,889
2022-07-26	0.839	0.870	0.789	0.828	0.685	1,797,116
2022-07-25	0.795	0.795	0.780	0.786	0.650	735,211
2022-07-22	0.729	0.781	0.720	0.780	0.645	649,150
2022-07-21	0.721	0.730	0.717	0.729	0.603	328,347
2022-07-20	0.715	0.729	0.713	0.720	0.596	144,301
2022-07-19	0.690	0.720	0.687	0.709	0.587	434,233
2022-07-18	0.704	0.740	0.672	0.700	0.579	875,736
2022-07-15	0.775	0.775	0.690	0.714	0.591	647,564
2022-07-14	0.760	0.789	0.720	0.736	0.609	873,958
2022-07-13	0.771	0.824	0.753	0.760	0.629	540,846
2022-07-12	0.818	0.823	0.770	0.780	0.645	463,535
2022-07-11	0.770	0.834	0.760	0.788	0.652	751,380
2022-07-08	0.800	0.800	0.754	0.773	0.639	813,655

← NewerPage 18 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.