Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.275	0.296	0.270	0.278	0.278	1,157,819
2025-10-31	0.266	0.279	0.266	0.279	0.279	352,910
2025-10-30	0.277	0.279	0.265	0.266	0.266	1,051,270
2025-10-29	0.279	0.285	0.270	0.277	0.277	964,933
2025-10-28	0.272	0.290	0.270	0.281	0.281	2,092,945
2025-10-27	0.277	0.280	0.269	0.272	0.272	1,662,329
2025-10-24	0.284	0.284	0.275	0.279	0.279	681,833
2025-10-23	0.296	0.296	0.280	0.284	0.284	319,296
2025-10-22	0.292	0.296	0.280	0.288	0.288	1,937,740
2025-10-21	0.303	0.303	0.288	0.297	0.297	464,416
2025-10-20	0.291	0.297	0.290	0.297	0.297	488,897
2025-10-17	0.290	0.292	0.269	0.292	0.292	2,720,990
2025-10-16	0.290	0.299	0.286	0.295	0.295	362,655
2025-10-15	0.295	0.300	0.290	0.300	0.300	233,774
2025-10-14	0.300	0.300	0.292	0.294	0.294	369,631
2025-10-13	0.297	0.300	0.291	0.300	0.300	648,428
2025-10-10	0.302	0.312	0.290	0.305	0.305	1,371,819
2025-10-09	0.320	0.320	0.288	0.309	0.309	3,611,416
2025-10-08	0.340	0.340	0.300	0.319	0.319	1,483,527
2025-10-07	0.317	0.349	0.309	0.325	0.325	6,211,198
2025-10-06	0.328	0.330	0.315	0.320	0.320	791,389
2025-10-03	0.309	0.330	0.308	0.315	0.315	752,836
2025-10-02	0.304	0.340	0.304	0.315	0.315	5,171,223
2025-10-01	0.310	0.310	0.295	0.299	0.299	1,019,215
2025-09-30	0.307	0.309	0.300	0.302	0.302	476,730
2025-09-29	0.311	0.311	0.299	0.309	0.309	999,276
2025-09-26	0.312	0.312	0.295	0.306	0.306	770,006
2025-09-25	0.300	0.312	0.300	0.309	0.309	1,440,975
2025-09-24	0.313	0.313	0.287	0.293	0.293	1,092,950
2025-09-23	0.309	0.310	0.299	0.302	0.302	850,011
2025-09-22	0.291	0.303	0.291	0.303	0.303	557,607
2025-09-19	0.301	0.321	0.300	0.306	0.306	1,132,311
2025-09-18	0.321	0.322	0.291	0.303	0.303	3,238,643
2025-09-17	0.315	0.315	0.293	0.306	0.306	932,477
2025-09-16	0.308	0.308	0.294	0.302	0.302	1,136,854
2025-09-15	0.331	0.331	0.304	0.308	0.308	2,049,969
2025-09-12	0.330	0.331	0.323	0.330	0.330	844,652
2025-09-11	0.321	0.330	0.316	0.330	0.330	1,007,343
2025-09-10	0.305	0.319	0.305	0.310	0.310	655,240
2025-09-09	0.307	0.320	0.307	0.318	0.318	717,887
2025-09-08	0.312	0.330	0.301	0.312	0.312	4,510,674
2025-09-05	0.300	0.303	0.287	0.300	0.300	1,042,762
2025-09-04	0.292	0.292	0.282	0.287	0.287	590,878
2025-09-03	0.292	0.292	0.280	0.282	0.282	2,691,666
2025-09-02	0.300	0.300	0.288	0.293	0.293	1,212,948
2025-09-01	0.293	0.300	0.285	0.300	0.300	975,750
2025-08-29	0.299	0.299	0.273	0.293	0.293	1,033,722
2025-08-28	0.276	0.284	0.273	0.280	0.280	1,775,258
2025-08-27	0.289	0.289	0.272	0.275	0.275	1,170,194
2025-08-26	0.290	0.290	0.280	0.285	0.285	1,614,381
2025-08-25	0.295	0.299	0.281	0.290	0.290	2,480,290
2025-08-22	0.298	0.310	0.292	0.300	0.300	2,647,489
2025-08-21	0.319	0.328	0.278	0.318	0.318	11,686,020
2025-08-20	0.356	0.356	0.336	0.336	0.336	2,489,635
2025-08-19	0.368	0.369	0.354	0.360	0.360	1,763,028
2025-08-18	0.360	0.372	0.358	0.368	0.368	1,177,644
2025-08-15	0.372	0.390	0.351	0.360	0.360	1,819,224
2025-08-14	0.357	0.375	0.352	0.372	0.372	1,025,854
2025-08-13	0.364	0.373	0.351	0.359	0.359	1,299,577
2025-08-12	0.381	0.395	0.363	0.374	0.374	450,811

← NewerPage 5 of 22 · 1,261 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.