Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	27.750	28.750	27.700	27.700	20.250	49,375
2023-06-15	29.900	29.900	27.400	27.750	20.287	156,966
2023-06-14	28.550	29.450	26.850	29.450	21.530	312,786
2023-06-13	31.000	31.800	27.900	28.550	20.872	348,395
2023-06-12	33.350	33.350	30.450	31.000	22.663	165,254
2023-06-09	34.300	34.750	33.550	33.550	24.527	24,607
2023-06-08	33.750	34.100	32.850	33.800	24.710	26,522
2023-06-07	34.150	34.850	33.150	33.450	24.454	94,359
2023-06-05	33.950	35.100	33.600	34.150	24.966	26,445
2023-06-02	33.700	34.450	33.500	34.000	24.856	32,498
2023-06-01	33.300	34.150	33.050	33.450	24.454	31,203
2023-05-31	34.150	34.700	32.900	33.650	24.600	69,716
2023-05-30	34.650	35.300	34.000	34.050	24.893	37,093
2023-05-29	34.100	34.900	33.750	34.650	25.331	53,938
2023-05-26	35.650	36.250	34.500	34.900	25.514	67,332
2023-05-25	36.500	36.900	35.100	35.650	26.062	57,254
2023-05-24	38.000	38.200	36.300	36.900	26.976	64,756
2023-05-23	39.500	39.750	38.300	38.700	28.292	29,190
2023-05-22	40.500	40.500	38.550	38.550	28.182	51,257
2023-05-19	37.050	41.100	37.050	40.200	29.389	135,404
2023-05-17	37.350	37.350	35.750	36.750	26.867	31,346
2023-05-16	34.600	36.700	34.200	36.200	26.464	89,627
2023-05-15	35.200	35.200	34.200	34.800	25.441	23,793
2023-05-12	35.450	35.900	35.000	35.200	25.733	38,652
2023-05-11	34.700	35.500	33.650	34.950	25.551	54,916
2023-05-10	34.600	35.050	33.850	34.550	25.258	16,714
2023-05-09	36.000	36.000	33.950	34.600	25.295	32,408
2023-05-08	36.750	37.250	35.500	36.000	26.318	75,966
2023-05-05	36.400	36.750	35.600	36.750	26.867	13,743
2023-05-04	36.800	37.450	35.650	36.400	26.611	24,120
2023-05-03	36.800	37.500	36.350	36.650	26.793	10,468
2023-05-02	35.850	38.150	35.850	36.400	26.611	47,914
2023-04-28	36.600	36.600	33.000	35.800	26.172	60,292
2023-04-27	33.650	35.800	33.650	34.900	25.514	31,958
2023-04-26	32.400	34.000	32.400	33.650	24.600	42,033
2023-04-25	35.000	35.400	32.000	32.400	23.686	179,325
2023-04-24	38.450	38.450	35.900	35.900	26.245	47,348
2023-04-21	39.200	39.200	37.350	38.100	27.854	147,320
2023-04-20	40.500	45.000	40.000	43.050	31.472	94,252
2023-04-19	40.000	41.150	39.600	40.500	29.608	54,621
2023-04-18	39.550	39.700	38.850	39.200	28.658	17,023
2023-04-17	38.500	41.050	37.800	39.200	28.658	47,374
2023-04-14	37.950	37.950	37.350	37.800	27.634	16,416
2023-04-13	37.900	38.000	37.200	37.900	27.707	23,592
2023-04-12	37.900	38.100	37.350	37.900	27.707	8,894
2023-04-11	38.000	38.300	37.600	37.900	27.707	16,579
2023-04-06	37.300	37.900	37.300	37.800	27.634	4,567
2023-04-05	37.500	38.050	37.250	37.300	27.269	10,619
2023-04-04	38.250	38.250	37.300	37.300	27.269	22,723
2023-04-03	38.500	38.850	38.000	38.250	27.963	18,420
2023-03-31	38.600	38.900	37.700	38.500	28.146	19,574
2023-03-30	37.650	39.150	37.650	38.200	27.927	57,263
2023-03-29	37.350	38.150	37.200	37.650	27.525	26,188
2023-03-28	37.850	37.850	36.900	37.200	27.196	15,048
2023-03-27	37.250	37.950	36.800	37.100	27.122	19,673
2023-03-24	37.550	38.300	36.700	37.250	27.232	20,513
2023-03-23	37.400	38.450	37.200	37.550	27.451	16,476
2023-03-22	38.000	38.750	37.300	37.450	27.378	47,036
2023-03-21	37.300	37.950	36.750	37.100	27.122	9,494
2023-03-20	37.100	37.150	35.850	36.750	26.867	47,867

← NewerPage 15 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.