Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.330	0.330	0.320	0.325	0.325	1,596,712
2024-11-14	0.322	0.338	0.315	0.329	0.329	3,192,988
2024-11-13	0.332	0.340	0.325	0.335	0.335	2,308,056
2024-11-12	0.330	0.336	0.320	0.331	0.331	5,227,504
2024-11-11	0.313	0.333	0.304	0.330	0.330	4,969,678
2024-11-08	0.334	0.350	0.298	0.318	0.318	5,726,138
2024-11-07	0.375	0.375	0.330	0.340	0.340	11,118,370
2024-11-06	0.378	0.390	0.369	0.383	0.383	10,242,480
2024-11-05	0.379	0.389	0.357	0.371	0.371	3,566,936
2024-11-04	0.334	0.465	0.330	0.370	0.370	26,397,500
2024-11-01	0.305	0.310	0.300	0.305	0.305	863,945
2024-10-31	0.299	0.308	0.279	0.302	0.302	3,864,115
2024-10-30	0.312	0.312	0.298	0.306	0.306	2,524,315
2024-10-29	0.319	0.324	0.309	0.316	0.316	907,378
2024-10-28	0.324	0.324	0.310	0.319	0.319	1,109,005
2024-10-25	0.328	0.330	0.316	0.324	0.324	1,984,263
2024-10-24	0.330	0.331	0.310	0.328	0.328	2,844,841
2024-10-23	0.329	0.330	0.311	0.330	0.330	467,838
2024-10-22	0.329	0.338	0.316	0.329	0.329	2,654,197
2024-10-21	0.327	0.327	0.316	0.326	0.326	2,455,414
2024-10-18	0.317	0.323	0.316	0.319	0.319	2,528,661
2024-10-17	0.310	0.320	0.306	0.317	0.317	2,471,372
2024-10-16	0.304	0.310	0.295	0.310	0.310	1,477,513
2024-10-15	0.304	0.309	0.293	0.304	0.304	2,765,645
2024-10-14	0.290	0.308	0.290	0.304	0.304	4,378,458
2024-10-11	0.303	0.304	0.287	0.290	0.290	3,531,556
2024-10-10	0.300	0.306	0.294	0.303	0.303	1,341,131
2024-10-09	0.319	0.319	0.296	0.300	0.300	2,107,961
2024-10-08	0.293	0.322	0.289	0.315	0.315	6,751,447
2024-10-07	0.300	0.300	0.289	0.293	0.293	1,327,974
2024-10-04	0.290	0.295	0.274	0.295	0.295	3,678,727
2024-10-03	0.318	0.318	0.287	0.291	0.291	2,092,600
2024-10-02	0.308	0.312	0.301	0.305	0.305	977,975
2024-10-01	0.313	0.318	0.302	0.308	0.308	2,674,257
2024-09-30	0.320	0.320	0.306	0.318	0.318	1,083,581
2024-09-27	0.307	0.315	0.302	0.307	0.307	2,941,086
2024-09-26	0.310	0.313	0.300	0.307	0.307	3,525,636
2024-09-25	0.297	0.310	0.291	0.301	0.301	4,411,509
2024-09-24	0.308	0.308	0.293	0.297	0.297	3,233,787
2024-09-23	0.330	0.330	0.300	0.304	0.304	4,346,815
2024-09-20	0.334	0.334	0.316	0.330	0.330	3,474,383
2024-09-19	0.340	0.340	0.320	0.334	0.334	4,991,758
2024-09-18	0.326	0.338	0.317	0.335	0.335	4,272,420
2024-09-17	0.320	0.329	0.315	0.326	0.326	5,383,730
2024-09-16	0.318	0.324	0.313	0.314	0.314	2,012,855
2024-09-13	0.329	0.329	0.310	0.314	0.314	4,728,822
2024-09-12	0.302	0.336	0.298	0.322	0.322	13,105,140
2024-09-11	0.336	0.336	0.290	0.304	0.304	10,611,800
2024-09-10	0.358	0.358	0.331	0.339	0.339	7,972,212
2024-09-09	0.340	0.349	0.339	0.347	0.347	1,643,732
2024-09-06	0.323	0.339	0.314	0.339	0.339	4,563,000
2024-09-05	0.316	0.330	0.311	0.311	0.311	7,494,767
2024-09-04	0.330	0.330	0.306	0.316	0.316	2,032,002
2024-09-03	0.352	0.368	0.317	0.322	0.322	10,792,320
2024-09-02	0.295	0.373	0.285	0.356	0.356	29,136,750
2024-08-30	0.282	0.294	0.278	0.280	0.280	6,395,437
2024-08-29	0.286	0.286	0.272	0.282	0.282	5,180,492
2024-08-28	0.276	0.289	0.268	0.289	0.289	6,087,616
2024-08-27	0.275	0.284	0.264	0.277	0.277	9,570,236
2024-08-26	0.308	0.308	0.266	0.274	0.274	28,186,230

← NewerPage 9 of 22 · 1,262 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.