Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.450 | 8.600 | 8.240 | 8.490 | 6.207 | 60,710 |
| 2024-02-27 | 8.290 | 8.670 | 8.100 | 8.450 | 6.178 | 34,888 |
| 2024-02-26 | 8.700 | 8.700 | 8.110 | 8.300 | 6.068 | 42,036 |
| 2024-02-23 | 8.900 | 8.900 | 8.460 | 8.680 | 6.346 | 69,863 |
| 2024-02-22 | 8.630 | 8.950 | 8.300 | 8.900 | 6.507 | 50,782 |
| 2024-02-21 | 9.000 | 9.000 | 8.510 | 8.640 | 6.316 | 31,568 |
| 2024-02-20 | 9.010 | 9.500 | 8.600 | 8.680 | 6.346 | 87,061 |
| 2024-02-19 | 9.310 | 9.450 | 8.820 | 9.010 | 6.587 | 55,501 |
| 2024-02-16 | 8.230 | 10.500 | 8.210 | 9.300 | 6.799 | 507,898 |
| 2024-02-15 | 8.700 | 8.830 | 8.210 | 8.230 | 6.017 | 40,474 |
| 2024-02-14 | 8.940 | 8.940 | 8.210 | 8.700 | 6.360 | 60,233 |
| 2024-02-13 | 8.800 | 9.420 | 8.170 | 8.940 | 6.536 | 89,239 |
| 2024-02-12 | 7.830 | 9.000 | 7.760 | 8.790 | 6.426 | 76,208 |
| 2024-02-09 | 7.870 | 8.170 | 7.600 | 7.830 | 5.724 | 54,991 |
| 2024-02-08 | 8.180 | 8.180 | 7.650 | 7.870 | 5.754 | 84,920 |
| 2024-02-07 | 7.810 | 8.350 | 7.610 | 7.970 | 5.827 | 109,749 |
| 2024-02-06 | 9.000 | 9.000 | 7.520 | 7.800 | 5.702 | 458,381 |
| 2024-02-05 | 9.470 | 9.470 | 8.750 | 9.150 | 6.689 | 43,397 |
| 2024-02-02 | 9.500 | 9.780 | 8.700 | 9.470 | 6.923 | 197,559 |
| 2024-02-01 | 10.000 | 10.000 | 9.500 | 9.500 | 6.945 | 186,551 |
| 2024-01-31 | 11.500 | 11.500 | 9.500 | 9.800 | 7.164 | 731,476 |
| 2024-01-30 | 11.600 | 13.000 | 10.240 | 11.900 | 8.700 | 721,922 |
| 2024-01-29 | 20.450 | 20.600 | 19.740 | 19.800 | 14.475 | 16,466 |
| 2024-01-26 | 20.400 | 20.900 | 20.100 | 20.450 | 14.950 | 29,495 |
| 2024-01-25 | 20.000 | 20.500 | 19.720 | 20.400 | 14.914 | 12,021 |
| 2024-01-24 | 20.500 | 20.900 | 19.600 | 19.920 | 14.563 | 66,615 |
| 2024-01-23 | 19.600 | 20.000 | 19.380 | 19.540 | 14.285 | 37,058 |
| 2024-01-22 | 19.500 | 20.000 | 19.420 | 19.600 | 14.329 | 6,915 |
| 2024-01-19 | 20.000 | 20.250 | 19.700 | 19.900 | 14.548 | 5,307 |
| 2024-01-18 | 19.880 | 19.960 | 19.540 | 19.960 | 14.592 | 1,245 |
| 2024-01-17 | 19.960 | 19.960 | 19.400 | 19.880 | 14.534 | 12,438 |
| 2024-01-16 | 20.300 | 20.300 | 19.640 | 19.960 | 14.592 | 13,702 |
| 2024-01-15 | 20.000 | 20.400 | 19.820 | 20.300 | 14.841 | 16,963 |
| 2024-01-12 | 19.560 | 20.400 | 19.540 | 19.940 | 14.577 | 5,619 |
| 2024-01-11 | 19.960 | 20.300 | 19.540 | 20.200 | 14.767 | 10,989 |
| 2024-01-10 | 19.860 | 20.500 | 19.360 | 19.960 | 14.592 | 24,365 |
| 2024-01-09 | 19.820 | 20.250 | 19.480 | 19.860 | 14.519 | 15,163 |
| 2024-01-08 | 20.400 | 20.400 | 18.980 | 19.820 | 14.490 | 33,514 |
| 2024-01-05 | 20.750 | 20.800 | 20.100 | 20.700 | 15.133 | 13,800 |
| 2024-01-04 | 20.700 | 21.250 | 20.450 | 20.750 | 15.170 | 3,273 |
| 2024-01-03 | 20.350 | 21.000 | 20.100 | 20.700 | 15.133 | 19,554 |
| 2024-01-02 | 20.900 | 20.900 | 20.050 | 20.400 | 14.914 | 42,247 |
| 2023-12-29 | 21.250 | 21.450 | 20.500 | 21.200 | 15.499 | 30,729 |
| 2023-12-28 | 20.700 | 21.250 | 20.350 | 21.250 | 15.535 | 30,453 |
| 2023-12-27 | 21.500 | 21.500 | 20.250 | 20.950 | 15.316 | 37,964 |
| 2023-12-22 | 22.000 | 22.700 | 20.500 | 21.650 | 15.828 | 42,747 |
| 2023-12-21 | 21.250 | 22.000 | 20.700 | 21.900 | 16.010 | 26,555 |
| 2023-12-20 | 21.150 | 21.500 | 20.650 | 21.250 | 15.535 | 13,671 |
| 2023-12-19 | 21.550 | 21.550 | 20.750 | 21.150 | 15.462 | 30,735 |
| 2023-12-18 | 22.000 | 22.000 | 21.000 | 21.550 | 15.754 | 25,825 |
| 2023-12-15 | 21.200 | 21.700 | 21.000 | 21.700 | 15.864 | 22,036 |
| 2023-12-14 | 21.000 | 22.000 | 20.850 | 21.200 | 15.499 | 32,620 |
| 2023-12-13 | 21.200 | 21.550 | 20.200 | 21.000 | 15.352 | 12,007 |
| 2023-12-12 | 20.850 | 21.500 | 20.000 | 21.200 | 15.499 | 23,592 |
| 2023-12-11 | 22.400 | 22.400 | 20.350 | 20.850 | 15.243 | 21,008 |
| 2023-12-08 | 22.400 | 22.900 | 20.800 | 21.900 | 16.010 | 40,370 |
| 2023-12-07 | 20.750 | 23.000 | 20.750 | 22.400 | 16.376 | 60,535 |
| 2023-12-06 | 22.000 | 22.350 | 20.750 | 20.750 | 15.170 | 17,563 |
| 2023-12-05 | 22.300 | 23.500 | 21.500 | 22.000 | 16.083 | 42,213 |
| 2023-12-04 | 22.500 | 24.350 | 22.300 | 22.300 | 16.303 | 17,429 |
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.