Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	23.550	24.500	22.000	22.500	16.449	41,068
2023-11-30	24.300	24.600	23.000	23.550	17.217	24,325
2023-11-29	23.500	24.700	23.300	24.100	17.619	46,614
2023-11-28	20.300	23.500	19.540	23.300	17.034	109,946
2023-11-27	20.000	20.450	19.200	20.300	14.841	7,384
2023-11-24	20.950	20.950	19.040	20.100	14.694	15,441
2023-11-23	20.400	21.200	19.580	20.000	14.621	68,533
2023-11-22	18.180	20.400	16.820	19.500	14.256	65,062
2023-11-21	17.500	18.180	17.140	17.420	12.735	15,410
2023-11-20	17.860	18.200	17.000	17.540	12.823	22,682
2023-11-17	18.180	18.480	17.840	17.860	13.057	22,136
2023-11-16	19.080	19.400	17.980	18.300	13.378	43,106
2023-11-15	19.340	19.520	19.060	19.480	14.241	26,916
2023-11-14	19.520	19.520	18.880	19.340	14.139	16,692
2023-11-13	19.500	19.820	19.260	19.780	14.460	9,280
2023-11-10	20.900	20.900	19.800	19.800	14.475	29,631
2023-11-09	20.900	23.000	20.000	20.900	15.279	80,016
2023-11-08	20.200	21.500	19.400	20.900	15.279	9,018
2023-11-07	20.000	21.850	18.440	20.200	14.767	51,108
2023-11-06	20.650	22.000	19.560	20.050	14.658	56,102
2023-11-03	19.700	20.600	19.060	20.600	15.060	36,587
2023-11-02	17.780	19.700	17.760	19.480	14.241	17,187
2023-11-01	18.700	18.700	17.100	17.800	13.013	38,578
2023-10-31	19.700	19.980	18.000	18.580	13.583	31,981
2023-10-30	19.120	21.500	19.060	19.780	14.460	81,958
2023-10-27	16.600	19.980	16.200	19.140	13.993	123,641
2023-10-26	15.220	15.820	15.060	15.340	11.215	44,193
2023-10-25	15.860	15.860	14.800	15.220	11.127	68,470
2023-10-24	16.100	16.200	15.020	15.860	11.595	62,019
2023-10-23	16.580	16.580	16.040	16.380	11.975	24,224
2023-10-20	17.200	17.200	16.280	16.580	12.121	22,994
2023-10-19	17.200	17.600	16.340	17.200	12.574	39,099
2023-10-18	18.720	18.720	17.100	17.200	12.574	43,749
2023-10-17	17.900	18.220	17.840	18.000	13.159	19,598
2023-10-16	18.400	18.780	17.800	18.260	13.349	16,813
2023-10-13	18.080	18.800	17.680	18.400	13.452	27,192
2023-10-12	19.280	19.280	18.380	18.820	13.759	13,876
2023-10-11	18.880	19.160	18.500	18.780	13.729	13,976
2023-10-10	18.460	19.880	18.380	19.300	14.110	74,232
2023-10-09	19.420	19.420	18.440	18.860	13.788	20,240
2023-10-06	20.350	20.350	19.180	19.420	14.197	18,018
2023-10-05	20.400	20.400	19.400	20.000	14.621	16,767
2023-10-04	20.000	20.450	18.300	19.640	14.358	24,589
2023-10-03	20.350	20.450	19.940	19.980	14.607	24,652
2023-10-02	18.360	20.350	18.360	19.940	14.577	27,654
2023-09-29	18.000	18.580	18.000	18.360	13.422	21,641
2023-09-28	18.000	18.320	17.420	18.000	13.159	65,168
2023-09-27	20.700	20.700	17.780	18.360	13.422	83,803
2023-09-26	20.250	20.500	18.900	19.220	14.051	33,847
2023-09-25	18.900	19.960	18.900	19.700	14.402	35,429
2023-09-22	19.940	20.000	18.660	18.900	13.817	47,800
2023-09-21	19.400	20.250	19.400	19.820	14.490	21,549
2023-09-20	19.100	19.980	19.040	19.400	14.183	47,688
2023-09-19	20.300	20.300	19.100	19.180	14.022	86,979
2023-09-18	20.650	22.100	19.900	20.300	14.841	90,990
2023-09-15	23.850	24.000	20.900	20.900	15.279	107,300
2023-09-14	23.250	24.250	22.600	23.850	17.436	31,487
2023-09-13	23.650	24.500	22.900	23.300	17.034	17,059
2023-09-12	23.400	23.850	23.050	23.650	17.290	14,011
2023-09-11	22.750	24.800	22.150	23.900	17.472	46,980

← NewerPage 13 of 22 · 1,261 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.