Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	22.750	24.800	22.150	23.900	17.472	46,980
2023-09-08	23.450	23.450	21.750	22.750	16.632	34,204
2023-09-07	22.750	24.100	22.000	22.450	16.412	31,733
2023-09-06	22.750	24.500	22.200	22.750	16.632	32,709
2023-09-05	23.000	23.950	22.250	22.750	16.632	29,089
2023-09-04	23.500	24.250	22.750	23.000	16.814	31,387
2023-09-01	23.000	24.250	21.850	24.250	17.728	99,863
2023-08-31	25.050	25.050	22.900	23.450	17.143	80,851
2023-08-30	24.350	24.750	23.750	24.200	17.692	27,254
2023-08-29	24.300	25.050	24.050	24.350	17.801	22,291
2023-08-28	25.000	25.400	24.000	24.200	17.692	40,239
2023-08-25	26.500	26.500	24.650	25.100	18.350	35,370
2023-08-24	26.200	27.050	25.200	25.600	18.715	44,430
2023-08-23	28.300	28.300	26.500	27.000	19.739	11,773
2023-08-22	27.400	28.100	26.300	27.600	20.177	23,501
2023-08-21	29.000	29.350	27.350	27.650	20.214	26,917
2023-08-18	30.700	31.100	28.650	29.400	21.493	27,011
2023-08-17	28.600	31.150	28.600	30.700	22.444	20,530
2023-08-16	31.400	31.400	28.600	28.600	20.908	30,988
2023-08-15	30.350	31.800	30.350	31.400	22.955	32,959
2023-08-14	27.300	31.000	27.250	30.350	22.188	56,800
2023-08-11	28.950	28.950	27.550	27.550	20.141	16,077
2023-08-10	26.550	30.000	26.550	28.900	21.128	30,773
2023-08-09	25.100	26.750	25.000	26.550	19.410	24,288
2023-08-08	24.950	25.200	24.550	24.850	18.167	8,779
2023-08-07	24.500	25.300	24.400	24.950	18.240	15,477
2023-08-04	25.450	25.550	24.750	24.800	18.130	10,851
2023-08-03	24.750	25.300	24.650	25.300	18.496	15,651
2023-08-02	25.300	25.450	24.650	25.000	18.277	18,637
2023-08-01	25.750	25.750	24.950	25.450	18.606	28,630
2023-07-31	26.050	26.050	24.850	25.900	18.935	23,437
2023-07-28	26.650	26.950	25.600	26.050	19.044	14,814
2023-07-27	26.500	27.050	25.500	26.650	19.483	52,558
2023-07-26	25.950	26.900	25.700	26.500	19.373	55,374
2023-07-25	24.900	25.750	24.500	25.750	18.825	32,127
2023-07-24	25.450	25.450	24.050	24.900	18.203	69,392
2023-07-21	20.000	26.800	20.000	25.750	18.825	318,118
2023-07-20	28.350	28.450	26.400	28.400	20.762	43,270
2023-07-19	29.400	29.400	28.250	28.350	20.726	17,090
2023-07-18	29.700	31.150	28.800	29.450	21.530	43,139
2023-07-17	32.350	32.350	29.700	30.300	22.151	52,500
2023-07-14	32.000	32.900	31.800	32.400	23.686	26,053
2023-07-13	33.400	34.750	32.400	33.500	24.491	16,189
2023-07-12	33.300	35.950	31.950	33.400	24.418	57,318
2023-07-11	31.400	33.250	31.100	33.250	24.308	40,707
2023-07-10	30.250	31.600	29.950	31.400	22.955	25,024
2023-07-07	30.000	30.450	28.850	30.250	22.115	14,390
2023-07-06	31.000	31.000	29.200	30.150	22.042	21,831
2023-07-05	29.300	31.000	29.300	30.800	22.517	37,928
2023-07-04	27.850	31.400	27.450	29.300	21.420	43,617
2023-07-03	28.850	30.000	27.400	27.700	20.250	41,503
2023-06-30	28.450	29.250	27.350	28.850	21.091	77,137
2023-06-29	27.500	28.500	27.050	27.500	20.104	50,829
2023-06-28	26.650	27.200	26.500	26.800	19.593	26,096
2023-06-27	26.450	27.000	25.850	26.650	19.483	52,622
2023-06-26	26.400	26.900	25.650	25.800	18.861	111,245
2023-06-22	28.300	28.350	26.150	26.400	19.300	77,277
2023-06-21	25.550	27.800	25.550	27.800	20.324	95,019
2023-06-20	25.900	26.350	25.300	25.550	18.679	104,689
2023-06-19	27.700	27.850	24.850	25.900	18.935	169,571

← NewerPage 14 of 22 · 1,262 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.