Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.900	11.160	10.420	11.000	11.000	152,935
2026-10-19	11.160	11.300	10.600	10.880	10.880	106,579
2026-10-16	10.960	11.220	10.880	11.140	11.140	99,656
2026-10-15	11.380	11.380	10.920	11.140	11.140	102,844
2026-10-14	11.460	11.760	11.240	11.500	11.500	37,481
2026-10-13	11.440	11.720	11.220	11.440	11.440	109,948
2026-10-12	11.900	12.000	11.300	11.340	11.340	103,487
2026-10-09	11.780	12.100	11.780	12.000	12.000	65,510
2026-10-08	11.920	12.180	11.600	12.020	12.020	147,712
2026-10-07	11.820	11.980	11.600	11.800	11.800	98,696
2026-10-06	12.340	12.500	11.820	11.980	11.980	116,675
2026-10-05	12.580	12.740	12.260	12.360	12.360	68,861
2026-10-02	12.500	12.720	12.280	12.680	12.680	51,195
2026-10-01	12.320	12.540	12.140	12.500	12.500	91,660
2026-09-30	12.580	12.840	12.320	12.420	12.420	44,454
2026-09-29	12.040	12.660	12.020	12.420	12.420	67,980
2026-09-28	12.120	12.400	12.020	12.080	12.080	78,895
2026-09-25	11.940	12.500	11.940	12.020	12.020	84,178
2026-09-24	12.020	12.240	11.860	12.020	12.020	76,496
2026-09-23	11.580	12.000	11.580	12.000	12.000	60,645
2026-09-22	11.820	12.100	11.200	11.780	11.780	117,974
2026-09-21	12.120	12.280	11.720	11.900	11.900	162,357
2026-09-18	12.260	12.340	11.900	12.100	12.100	60,032
2026-09-17	12.100	12.500	11.800	12.240	12.240	174,324
2026-09-16	12.080	12.280	11.800	11.900	11.900	146,788
2026-09-15	12.340	12.640	11.580	11.960	11.960	313,287
2026-09-14	12.580	12.840	12.300	12.340	12.340	96,245
2026-09-11	13.160	13.400	12.520	12.520	12.520	157,194
2026-09-10	12.240	13.480	12.240	13.180	13.180	347,679
2026-09-09	11.960	12.340	11.220	12.060	12.060	881,282
2026-09-08	15.760	16.640	11.800	11.800	11.800	1,524,978
2026-09-07	15.900	16.760	15.500	15.520	15.520	111,282
2026-09-04	16.280	16.340	15.840	15.900	15.900	48,859
2026-09-03	16.140	16.300	15.900	16.060	16.060	55,639
2026-09-02	16.060	16.200	15.560	15.840	15.840	54,694
2026-09-01	15.660	16.040	15.000	15.760	15.760	264,142
2026-08-31	16.420	16.420	15.680	15.700	15.700	90,119
2026-08-28	16.700	17.200	16.400	16.440	16.440	176,885
2026-08-27	16.420	16.920	15.800	16.700	16.700	213,163
2026-08-26	17.200	17.520	16.000	16.360	16.360	264,621
2026-08-25	17.180	17.900	16.960	17.220	17.220	208,044
2026-08-24	17.120	17.260	16.740	17.080	17.080	69,678
2026-08-21	17.080	17.280	16.800	17.200	17.200	73,597
2026-08-20	16.140	17.700	16.100	17.100	17.100	262,103
2026-08-19	16.220	16.220	15.600	16.100	16.100	64,831
2026-08-18	16.260	16.420	16.000	16.040	16.040	74,592
2026-08-17	16.560	17.140	16.220	16.260	16.260	136,570
2026-08-14	17.140	17.180	16.200	16.580	16.580	123,270
2026-08-13	17.360	17.600	16.620	17.120	17.120	201,348
2026-08-12	17.200	17.760	17.200	17.300	17.300	131,239
2026-08-11	16.960	17.500	16.940	17.180	17.180	84,279
2026-08-10	16.780	17.500	16.700	16.940	16.940	155,528
2026-08-07	16.820	17.280	16.440	17.000	17.000	135,034
2026-08-06	16.420	16.860	16.280	16.860	16.860	65,441
2026-08-05	16.880	16.900	16.200	16.380	16.380	147,626
2026-08-04	16.400	16.840	16.120	16.700	16.700	151,363
2026-08-03	16.220	16.400	15.720	16.380	16.380	146,888
2026-07-31	16.800	17.000	16.160	16.220	16.220	157,189
2026-07-30	16.300	16.720	16.100	16.720	16.720	53,171
2026-07-29	16.340	16.980	16.020	16.280	16.280	141,242

Page 1 of 3 · 128 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.