Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.190 | 7.610 | 7.080 | 7.550 | 7.411 | 366,934 |
| 2024-05-27 | 7.230 | 7.390 | 7.050 | 7.100 | 6.969 | 144,439 |
| 2024-05-24 | 7.500 | 7.500 | 7.120 | 7.230 | 7.097 | 261,339 |
| 2024-05-23 | 7.400 | 7.890 | 7.120 | 7.400 | 7.264 | 643,163 |
| 2024-05-22 | 6.560 | 7.350 | 6.350 | 7.300 | 7.166 | 405,737 |
| 2024-05-21 | 6.280 | 6.560 | 6.140 | 6.560 | 6.439 | 358,742 |
| 2024-05-20 | 6.390 | 6.450 | 6.050 | 6.280 | 6.164 | 200,261 |
| 2024-05-17 | 6.410 | 6.520 | 6.030 | 6.190 | 6.076 | 410,580 |
| 2024-05-16 | 6.200 | 6.360 | 6.110 | 6.350 | 6.233 | 315,514 |
| 2024-05-15 | 6.560 | 6.560 | 6.130 | 6.280 | 6.164 | 185,643 |
| 2024-05-14 | 6.540 | 6.740 | 6.230 | 6.560 | 6.439 | 729,387 |
| 2024-05-13 | 6.800 | 6.800 | 6.160 | 6.480 | 6.361 | 686,051 |
| 2024-05-10 | 6.820 | 7.180 | 6.610 | 6.870 | 6.744 | 760,025 |
| 2024-05-08 | 6.850 | 6.850 | 6.510 | 6.790 | 6.665 | 181,710 |
| 2024-05-07 | 6.320 | 6.940 | 6.200 | 6.850 | 6.724 | 737,145 |
| 2024-05-06 | 6.300 | 6.340 | 5.900 | 6.340 | 6.223 | 467,422 |
| 2024-05-03 | 6.450 | 6.450 | 6.110 | 6.210 | 6.096 | 405,368 |
| 2024-05-02 | 6.580 | 6.580 | 6.130 | 6.450 | 6.331 | 542,705 |
| 2024-04-30 | 6.690 | 6.690 | 6.390 | 6.570 | 6.449 | 182,693 |
| 2024-04-29 | 6.600 | 6.750 | 6.300 | 6.570 | 6.449 | 886,937 |
| 2024-04-26 | 6.160 | 6.600 | 6.130 | 6.540 | 6.420 | 995,030 |
| 2024-04-25 | 5.890 | 6.150 | 5.820 | 6.130 | 6.017 | 532,002 |
| 2024-04-24 | 6.130 | 6.160 | 5.760 | 5.900 | 5.791 | 566,501 |
| 2024-04-23 | 6.000 | 6.280 | 5.740 | 6.130 | 6.017 | 483,373 |
| 2024-04-22 | 5.760 | 6.020 | 5.650 | 5.890 | 5.782 | 555,166 |
| 2024-04-19 | 5.650 | 5.830 | 5.400 | 5.810 | 5.703 | 366,778 |
| 2024-04-18 | 5.930 | 6.170 | 5.510 | 5.660 | 5.556 | 1,225,964 |
| 2024-04-17 | 5.900 | 6.280 | 5.310 | 5.950 | 5.840 | 4,231,788 |
| 2024-04-16 | 4.705 | 4.855 | 4.510 | 4.695 | 4.609 | 228,287 |
| 2024-04-15 | 4.990 | 5.100 | 4.670 | 4.785 | 4.697 | 461,311 |
| 2024-04-12 | 4.605 | 5.080 | 4.375 | 4.990 | 4.898 | 1,595,073 |
| 2024-04-11 | 4.495 | 4.740 | 4.440 | 4.590 | 4.506 | 429,317 |
| 2024-04-10 | 4.680 | 4.750 | 4.450 | 4.500 | 4.417 | 519,707 |
| 2024-04-09 | 4.965 | 5.100 | 4.755 | 4.795 | 4.707 | 349,501 |
| 2024-04-08 | 4.740 | 5.030 | 4.425 | 4.965 | 4.874 | 265,260 |
| 2024-04-05 | 4.800 | 5.270 | 4.560 | 4.935 | 4.844 | 229,217 |
| 2024-04-04 | 4.550 | 4.965 | 4.450 | 4.705 | 4.618 | 432,288 |
| 2024-04-03 | 4.845 | 4.845 | 4.420 | 4.550 | 4.466 | 348,027 |
| 2024-04-02 | 5.460 | 5.700 | 4.815 | 4.840 | 4.751 | 407,449 |
| 2024-03-28 | 5.230 | 5.570 | 5.230 | 5.460 | 5.360 | 90,933 |
| 2024-03-27 | 4.960 | 5.290 | 4.825 | 5.220 | 5.124 | 252,163 |
| 2024-03-26 | 4.985 | 4.985 | 4.505 | 4.960 | 4.869 | 289,480 |
| 2024-03-25 | 5.050 | 5.160 | 4.600 | 4.900 | 4.810 | 669,342 |
| 2024-03-22 | 4.580 | 5.100 | 4.390 | 4.970 | 4.879 | 245,208 |
| 2024-03-21 | 4.700 | 4.700 | 4.345 | 4.575 | 4.491 | 143,463 |
| 2024-03-20 | 4.600 | 4.600 | 4.310 | 4.440 | 4.358 | 213,169 |
| 2024-03-19 | 4.800 | 4.800 | 4.400 | 4.480 | 4.398 | 135,978 |
| 2024-03-18 | 4.685 | 4.875 | 4.500 | 4.800 | 4.712 | 120,779 |
| 2024-03-15 | 4.930 | 4.930 | 4.300 | 4.500 | 4.417 | 585,939 |
| 2024-03-14 | 5.300 | 5.450 | 4.750 | 4.890 | 4.800 | 230,827 |
| 2024-03-13 | 5.900 | 5.990 | 5.200 | 5.300 | 5.202 | 157,819 |
| 2024-03-12 | 6.140 | 6.350 | 5.640 | 5.900 | 5.791 | 60,655 |
| 2024-03-11 | 7.590 | 7.590 | 6.100 | 6.140 | 6.027 | 110,651 |
| 2024-03-08 | 7.560 | 7.600 | 7.250 | 7.590 | 5.549 | 51,810 |
| 2024-03-07 | 7.070 | 7.690 | 7.070 | 7.560 | 5.527 | 102,846 |
| 2024-03-06 | 7.320 | 7.750 | 6.750 | 7.070 | 5.169 | 74,679 |
| 2024-03-05 | 6.800 | 7.570 | 6.520 | 7.320 | 5.351 | 356,421 |
| 2024-03-04 | 8.150 | 8.480 | 7.710 | 7.950 | 5.812 | 77,914 |
| 2024-03-01 | 8.610 | 8.700 | 7.910 | 8.150 | 5.958 | 227,473 |
| 2024-02-29 | 8.450 | 8.620 | 8.450 | 8.610 | 6.294 | 22,733 |
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.