Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	37.700	38.000	36.250	37.050	27.086	22,035
2023-03-16	37.250	37.450	36.000	36.850	26.940	39,248
2023-03-15	38.400	39.100	37.000	37.250	27.232	29,913
2023-03-14	39.000	39.750	38.000	38.400	28.073	16,517
2023-03-13	38.000	40.400	35.250	39.000	28.511	110,816
2023-03-10	39.400	39.450	38.150	38.950	28.475	33,940
2023-03-09	40.000	40.000	39.250	39.700	29.023	20,970
2023-03-08	40.200	40.200	39.200	39.900	29.169	16,889
2023-03-07	39.600	40.350	39.300	39.900	29.169	19,098
2023-03-06	39.850	40.250	38.800	40.000	29.243	30,754
2023-03-03	40.200	40.200	39.550	39.650	28.987	11,717
2023-03-02	39.900	40.800	39.050	40.150	29.352	27,219
2023-03-01	37.900	40.000	37.850	39.950	29.206	28,840
2023-02-28	37.000	38.800	37.000	37.900	27.707	19,974
2023-02-27	37.750	37.750	37.250	37.600	27.488	24,757
2023-02-24	38.450	38.700	37.450	37.750	27.598	22,492
2023-02-23	38.650	38.950	37.700	38.200	27.927	14,735
2023-02-22	39.200	39.700	37.700	38.800	28.365	21,822
2023-02-21	40.200	40.200	39.150	39.200	28.658	16,004
2023-02-20	39.100	40.450	39.100	39.700	29.023	28,238
2023-02-17	38.750	42.000	37.800	39.100	28.585	82,442
2023-02-16	37.550	38.700	37.300	38.000	27.780	34,357
2023-02-15	38.050	38.750	37.600	37.900	27.707	20,625
2023-02-14	38.050	38.750	37.800	38.050	27.817	8,893
2023-02-13	38.700	38.800	38.000	38.000	27.780	16,235
2023-02-10	39.250	39.550	38.500	38.700	28.292	31,893
2023-02-09	39.450	41.450	38.800	39.250	28.694	35,075
2023-02-08	39.200	40.000	39.100	39.450	28.840	13,628
2023-02-07	38.600	39.300	38.500	39.100	28.585	22,528
2023-02-06	39.950	39.950	37.950	38.650	28.256	36,097
2023-02-03	40.250	40.250	39.400	39.950	29.206	19,186
2023-02-02	38.600	40.400	38.600	40.250	29.425	75,368
2023-02-01	37.900	39.650	37.900	38.600	28.219	33,979
2023-01-31	37.750	38.650	37.650	37.900	27.707	30,101
2023-01-30	38.400	38.400	37.550	37.750	27.598	25,282
2023-01-27	38.550	38.750	37.500	38.400	28.073	12,973
2023-01-26	38.500	38.900	37.850	38.600	28.219	27,095
2023-01-25	39.600	39.600	38.000	38.550	28.182	49,721
2023-01-24	39.500	39.700	38.950	39.600	28.950	26,909
2023-01-23	39.100	39.850	38.850	39.500	28.877	21,316
2023-01-20	40.100	40.100	38.500	39.200	28.658	26,509
2023-01-19	40.100	40.500	38.000	39.400	28.804	58,887
2023-01-18	40.200	40.700	38.850	40.100	29.316	40,425
2023-01-17	40.400	41.000	39.600	40.200	29.389	50,699
2023-01-16	41.150	41.450	40.050	40.400	29.535	33,602
2023-01-13	39.950	41.500	39.350	41.350	30.229	62,598
2023-01-12	40.000	40.700	39.300	39.950	29.206	39,422
2023-01-11	40.850	41.200	39.200	40.300	29.462	94,519
2023-01-10	42.200	42.550	40.400	40.850	29.864	42,602
2023-01-09	42.600	43.300	41.000	42.200	30.851	46,401
2023-01-05	42.500	43.100	42.000	42.600	31.143	8,790
2023-01-04	43.150	44.000	42.050	42.500	31.070	45,558
2023-01-03	41.450	43.200	41.000	42.950	31.399	49,979
2023-01-02	41.550	41.800	40.500	41.450	30.303	15,636
2022-12-30	41.700	41.700	40.050	41.700	30.485	11,918
2022-12-29	41.850	41.950	40.000	41.950	30.668	37,488
2022-12-28	39.800	41.950	39.600	41.950	30.668	35,964
2022-12-27	40.700	40.750	39.550	40.450	29.572	15,426
2022-12-23	40.350	40.350	38.900	40.350	29.498	23,251
2022-12-22	40.900	40.900	39.550	40.350	29.498	9,689

← NewerPage 16 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.