Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.800 | 7.850 | 7.450 | 7.850 | 7.705 | 200,880 |
| 2024-08-21 | 7.800 | 7.850 | 7.600 | 7.800 | 7.656 | 101,719 |
| 2024-08-20 | 8.300 | 8.300 | 7.750 | 7.800 | 7.656 | 170,474 |
| 2024-08-19 | 7.900 | 8.300 | 7.750 | 8.150 | 8.000 | 135,186 |
| 2024-08-16 | 7.850 | 8.300 | 7.750 | 7.900 | 7.755 | 187,652 |
| 2024-08-15 | 8.350 | 8.350 | 7.900 | 8.000 | 7.853 | 103,107 |
| 2024-08-14 | 8.250 | 8.350 | 7.900 | 8.100 | 7.951 | 220,462 |
| 2024-08-13 | 8.450 | 8.450 | 8.150 | 8.250 | 8.098 | 231,268 |
| 2024-08-12 | 8.800 | 8.950 | 8.400 | 8.450 | 8.294 | 277,460 |
| 2024-08-09 | 8.750 | 8.800 | 8.450 | 8.800 | 8.638 | 219,178 |
| 2024-08-08 | 7.900 | 8.550 | 7.800 | 8.550 | 8.393 | 388,077 |
| 2024-08-07 | 8.100 | 8.350 | 7.650 | 8.000 | 7.853 | 392,190 |
| 2024-08-06 | 8.050 | 8.250 | 7.700 | 7.900 | 7.755 | 316,013 |
| 2024-08-05 | 8.000 | 8.100 | 7.250 | 8.000 | 7.853 | 543,398 |
| 2024-08-02 | 8.700 | 8.800 | 8.250 | 8.400 | 8.245 | 305,776 |
| 2024-08-01 | 9.150 | 9.150 | 8.550 | 8.900 | 8.736 | 170,188 |
| 2024-07-31 | 8.900 | 9.250 | 8.750 | 9.000 | 8.834 | 166,515 |
| 2024-07-30 | 9.300 | 9.300 | 8.750 | 8.900 | 8.736 | 185,763 |
| 2024-07-29 | 9.000 | 9.450 | 8.900 | 9.250 | 9.080 | 206,792 |
| 2024-07-26 | 8.800 | 9.200 | 8.700 | 8.800 | 8.638 | 220,673 |
| 2024-07-25 | 8.700 | 9.100 | 8.300 | 8.800 | 8.638 | 349,005 |
| 2024-07-24 | 8.100 | 9.050 | 7.850 | 8.950 | 8.785 | 504,195 |
| 2024-07-23 | 8.100 | 8.100 | 7.750 | 7.850 | 7.705 | 232,629 |
| 2024-07-22 | 7.800 | 8.100 | 7.400 | 8.000 | 7.853 | 417,308 |
| 2024-07-19 | 6.700 | 7.800 | 6.700 | 7.700 | 7.558 | 1,789,766 |
| 2024-07-18 | 6.400 | 6.450 | 6.100 | 6.350 | 6.233 | 259,979 |
| 2024-07-17 | 6.500 | 6.500 | 6.100 | 6.400 | 6.282 | 292,107 |
| 2024-07-16 | 6.600 | 6.700 | 6.400 | 6.600 | 6.479 | 83,110 |
| 2024-07-15 | 6.500 | 6.550 | 6.200 | 6.550 | 6.429 | 116,682 |
| 2024-07-12 | 6.350 | 6.650 | 6.300 | 6.500 | 6.380 | 92,932 |
| 2024-07-11 | 6.500 | 6.550 | 6.150 | 6.400 | 6.282 | 236,216 |
| 2024-07-10 | 6.400 | 6.600 | 6.200 | 6.500 | 6.380 | 234,101 |
| 2024-07-09 | 6.450 | 6.450 | 6.200 | 6.400 | 6.282 | 227,163 |
| 2024-07-08 | 6.550 | 6.550 | 6.200 | 6.400 | 6.282 | 192,777 |
| 2024-07-05 | 6.500 | 6.650 | 6.300 | 6.500 | 6.380 | 273,310 |
| 2024-07-04 | 6.200 | 6.500 | 6.100 | 6.500 | 6.380 | 276,029 |
| 2024-07-03 | 6.200 | 6.250 | 5.800 | 6.200 | 6.086 | 400,258 |
| 2024-07-02 | 6.300 | 6.300 | 6.000 | 6.150 | 6.037 | 182,508 |
| 2024-07-01 | 6.150 | 6.350 | 6.100 | 6.350 | 6.233 | 202,295 |
| 2024-06-28 | 6.300 | 6.400 | 6.200 | 6.200 | 6.086 | 169,811 |
| 2024-06-27 | 6.300 | 6.400 | 6.100 | 6.300 | 6.184 | 186,109 |
| 2024-06-26 | 6.400 | 6.550 | 6.100 | 6.300 | 6.184 | 287,685 |
| 2024-06-25 | 6.400 | 6.500 | 6.300 | 6.400 | 6.282 | 104,804 |
| 2024-06-24 | 6.650 | 6.850 | 6.350 | 6.450 | 6.331 | 335,897 |
| 2024-06-20 | 6.400 | 6.650 | 6.350 | 6.650 | 6.528 | 80,008 |
| 2024-06-19 | 6.650 | 6.800 | 6.300 | 6.400 | 6.282 | 217,384 |
| 2024-06-18 | 6.550 | 6.700 | 6.350 | 6.650 | 6.528 | 125,518 |
| 2024-06-17 | 6.400 | 6.650 | 6.150 | 6.550 | 6.429 | 551,256 |
| 2024-06-14 | 6.800 | 6.950 | 6.250 | 6.450 | 6.331 | 659,803 |
| 2024-06-13 | 7.250 | 7.350 | 6.750 | 6.800 | 6.675 | 416,759 |
| 2024-06-12 | 7.050 | 7.150 | 6.800 | 7.150 | 7.018 | 312,290 |
| 2024-06-11 | 7.600 | 7.600 | 6.750 | 7.000 | 6.871 | 1,065,097 |
| 2024-06-10 | 7.200 | 7.800 | 7.000 | 7.600 | 7.460 | 624,770 |
| 2024-06-07 | 7.250 | 7.500 | 7.150 | 7.200 | 7.067 | 414,794 |
| 2024-06-05 | 7.500 | 7.500 | 7.050 | 7.150 | 7.018 | 450,537 |
| 2024-06-04 | 7.700 | 7.750 | 6.950 | 7.400 | 7.264 | 1,122,612 |
| 2024-06-03 | 7.750 | 8.500 | 7.450 | 7.650 | 7.509 | 552,344 |
| 2024-05-31 | 7.420 | 7.640 | 7.200 | 7.600 | 7.460 | 165,963 |
| 2024-05-30 | 7.210 | 7.580 | 7.190 | 7.310 | 7.175 | 241,771 |
| 2024-05-29 | 7.700 | 7.700 | 7.100 | 7.210 | 7.077 | 354,420 |
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.