Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.374	0.391	0.362	0.381	0.381	1,277,728
2025-08-08	0.375	0.388	0.363	0.374	0.374	1,304,491
2025-08-07	0.392	0.404	0.362	0.375	0.375	2,502,771
2025-08-06	0.410	0.414	0.380	0.389	0.389	2,007,369
2025-08-05	0.400	0.410	0.395	0.410	0.410	673,088
2025-08-04	0.412	0.420	0.395	0.407	0.407	1,456,375
2025-08-01	0.401	0.422	0.397	0.419	0.419	2,867,819
2025-07-31	0.420	0.429	0.401	0.429	0.429	1,672,679
2025-07-30	0.411	0.449	0.403	0.420	0.420	2,478,002
2025-07-29	0.398	0.426	0.382	0.406	0.406	2,749,070
2025-07-28	0.372	0.427	0.350	0.391	0.391	10,336,960
2025-07-25	0.380	0.380	0.360	0.371	0.371	1,513,067
2025-07-24	0.380	0.390	0.373	0.380	0.380	1,263,315
2025-07-23	0.384	0.390	0.343	0.379	0.379	5,909,524
2025-07-22	0.400	0.410	0.375	0.384	0.384	2,564,264
2025-07-21	0.410	0.411	0.384	0.400	0.400	1,540,715
2025-07-18	0.414	0.424	0.400	0.413	0.413	2,223,169
2025-07-17	0.437	0.470	0.410	0.415	0.415	3,521,932
2025-07-16	0.428	0.471	0.425	0.433	0.433	6,256,869
2025-07-15	0.411	0.429	0.393	0.422	0.422	2,203,902
2025-07-14	0.400	0.425	0.384	0.411	0.411	3,079,784
2025-07-11	0.427	0.429	0.350	0.396	0.396	4,490,588
2025-07-10	0.388	0.430	0.386	0.429	0.429	6,755,989
2025-07-09	0.376	0.408	0.370	0.385	0.385	5,233,274
2025-07-08	0.350	0.377	0.328	0.370	0.370	4,124,517
2025-07-07	0.340	0.350	0.328	0.346	0.346	1,111,994
2025-07-04	0.335	0.340	0.329	0.340	0.340	487,816
2025-07-03	0.355	0.355	0.281	0.335	0.335	5,757,478
2025-07-02	0.356	0.360	0.343	0.344	0.344	1,486,478
2025-07-01	0.346	0.359	0.346	0.355	0.355	2,302,549
2025-06-30	0.341	0.350	0.341	0.346	0.346	1,274,709
2025-06-27	0.338	0.360	0.322	0.340	0.340	2,877,279
2025-06-26	0.315	0.361	0.311	0.336	0.336	3,938,894
2025-06-25	0.285	0.319	0.280	0.317	0.317	4,404,528
2025-06-24	0.263	0.280	0.250	0.277	0.277	1,310,742
2025-06-23	0.265	0.274	0.250	0.263	0.263	1,519,457
2025-06-19	0.256	0.280	0.256	0.265	0.265	843,546
2025-06-18	0.251	0.268	0.251	0.260	0.260	1,339,039
2025-06-17	0.270	0.280	0.250	0.261	0.261	1,539,328
2025-06-16	0.240	0.290	0.230	0.270	0.270	3,425,894
2025-06-13	0.237	0.242	0.235	0.239	0.239	471,350
2025-06-12	0.242	0.245	0.234	0.238	0.238	536,593
2025-06-11	0.240	0.251	0.233	0.243	0.243	334,394
2025-06-10	0.241	0.241	0.235	0.241	0.241	1,476,608
2025-06-09	0.243	0.243	0.235	0.236	0.236	928,377
2025-06-05	0.241	0.243	0.240	0.240	0.240	427,324
2025-06-04	0.242	0.245	0.231	0.241	0.241	587,352
2025-06-03	0.240	0.252	0.239	0.241	0.241	855,227
2025-06-02	0.254	0.255	0.238	0.239	0.239	873,209
2025-05-30	0.253	0.263	0.231	0.254	0.254	2,468,486
2025-05-28	0.247	0.258	0.247	0.252	0.252	426,228
2025-05-27	0.259	0.259	0.242	0.247	0.247	624,571
2025-05-26	0.229	0.263	0.220	0.244	0.244	2,468,304
2025-05-23	0.236	0.242	0.222	0.229	0.229	1,136,804
2025-05-22	0.242	0.243	0.219	0.230	0.230	2,290,591
2025-05-21	0.226	0.246	0.223	0.236	0.236	1,478,238
2025-05-20	0.225	0.249	0.220	0.236	0.236	2,129,972
2025-05-19	0.211	0.232	0.208	0.214	0.214	2,749,376
2025-05-16	0.214	0.215	0.210	0.210	0.210	793,325
2025-05-15	0.213	0.217	0.202	0.214	0.214	2,529,495

← NewerPage 6 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.