Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	41.050	41.050	39.050	40.550	29.645	20,413
2022-12-20	40.750	42.000	39.500	39.750	29.060	36,883
2022-12-19	40.300	42.100	39.850	40.750	29.791	27,028
2022-12-16	41.250	41.300	39.050	40.300	29.462	40,741
2022-12-15	42.600	42.600	40.050	40.300	29.462	13,978
2022-12-14	41.000	42.400	40.900	42.000	30.705	40,374
2022-12-13	41.200	43.300	40.700	42.400	30.997	93,840
2022-12-12	40.250	41.200	39.600	41.200	30.120	27,150
2022-12-09	41.800	41.850	40.200	40.250	29.425	40,443
2022-12-08	38.600	41.750	38.500	41.750	30.522	45,564
2022-12-07	40.050	40.050	38.800	39.500	28.877	26,139
2022-12-06	40.900	40.950	39.500	40.150	29.352	23,080
2022-12-05	40.000	40.850	39.850	40.400	29.535	22,031
2022-12-02	40.600	41.650	39.700	39.900	29.169	62,963
2022-12-01	41.000	41.900	40.300	40.350	29.498	23,042
2022-11-30	40.700	41.600	40.350	40.800	29.827	24,585
2022-11-29	41.800	41.950	40.700	40.700	29.754	20,938
2022-11-28	42.850	43.700	40.400	41.100	30.047	47,627
2022-11-25	43.150	43.150	41.300	42.500	31.070	45,933
2022-11-24	42.000	44.950	42.000	42.850	31.326	56,541
2022-11-23	40.850	41.950	40.850	41.850	30.595	22,042
2022-11-22	40.250	41.900	40.250	40.850	29.864	29,197
2022-11-21	41.200	41.700	40.700	41.250	30.156	17,554
2022-11-18	43.100	43.100	41.200	41.200	30.120	31,134
2022-11-17	44.500	44.500	41.600	43.100	31.509	42,021
2022-11-16	47.000	47.100	43.500	44.500	32.532	129,580
2022-11-15	41.800	48.000	40.200	48.000	35.091	172,427
2022-11-14	42.000	42.000	39.650	41.500	30.339	44,965
2022-11-11	40.600	42.400	40.500	42.000	30.705	75,330
2022-11-10	38.050	41.350	36.500	40.600	29.681	96,967
2022-11-09	38.350	38.450	37.650	38.350	28.036	30,335
2022-11-08	37.200	39.900	37.200	38.350	28.036	64,015
2022-11-07	38.500	38.500	37.400	37.550	27.451	65,442
2022-11-04	38.600	39.050	38.000	38.200	27.927	25,251
2022-11-03	40.250	40.250	37.750	39.100	28.585	87,772
2022-11-02	40.400	41.150	40.100	40.250	29.425	33,893
2022-11-01	40.100	41.500	39.700	40.100	29.316	34,477
2022-10-31	41.000	41.150	39.450	39.950	29.206	51,485
2022-10-28	41.000	43.050	40.650	41.050	30.010	76,022
2022-10-27	42.700	42.750	40.100	41.150	30.083	81,475
2022-10-26	40.700	42.900	39.650	42.700	31.216	85,998
2022-10-25	40.000	40.800	39.050	40.700	29.754	46,478
2022-10-24	38.500	39.300	37.350	39.150	28.621	29,814
2022-10-21	38.800	39.250	38.100	38.850	28.402	48,014
2022-10-20	39.700	40.100	38.150	38.950	28.475	45,971
2022-10-19	39.950	40.100	39.050	39.500	28.877	20,645
2022-10-18	41.200	41.500	40.050	40.150	29.352	39,322
2022-10-17	39.450	41.250	39.450	41.200	30.120	71,415
2022-10-14	41.550	42.400	40.200	40.950	29.937	66,878
2022-10-13	41.900	42.600	40.300	41.550	30.376	70,246
2022-10-12	40.600	42.250	40.100	41.900	30.632	39,734
2022-10-11	41.800	41.800	40.250	40.600	29.681	34,234
2022-10-10	42.650	43.000	41.150	42.200	30.851	26,278
2022-10-07	44.950	45.500	41.900	42.650	31.180	65,487
2022-10-06	44.350	45.400	43.450	44.900	32.825	22,131
2022-10-05	45.300	45.300	42.650	44.350	32.423	49,617
2022-10-04	43.500	45.600	43.250	45.150	33.007	63,297
2022-10-03	42.100	43.100	40.350	42.950	31.399	27,284
2022-09-30	43.500	43.500	41.000	42.100	30.778	56,417
2022-09-29	41.900	45.050	41.900	42.750	31.253	133,284

← NewerPage 17 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.