Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	38.500	42.000	37.600	41.900	30.632	127,755
2022-09-27	37.200	38.050	37.050	37.700	27.561	19,143
2022-09-26	38.450	38.450	36.450	37.050	27.086	28,352
2022-09-23	37.750	38.500	36.100	37.800	27.634	45,472
2022-09-22	38.100	39.900	36.600	37.700	27.561	148,500
2022-09-21	38.750	38.800	36.850	38.100	27.854	90,247
2022-09-20	38.350	40.500	37.100	38.850	28.402	88,672
2022-09-19	39.950	40.450	38.100	38.600	28.219	53,890
2022-09-16	40.100	40.500	39.000	40.500	29.608	64,220
2022-09-15	41.900	41.900	39.550	40.150	29.352	55,040
2022-09-14	42.150	42.150	40.950	41.950	30.668	27,081
2022-09-13	44.750	44.750	41.500	42.200	30.851	29,889
2022-09-12	43.700	46.750	42.000	44.800	32.752	70,504
2022-09-09	43.200	43.950	42.800	43.650	31.911	30,478
2022-09-08	42.500	43.200	41.400	43.200	31.582	26,079
2022-09-07	41.600	43.350	41.050	42.550	31.107	22,418
2022-09-06	43.600	44.250	41.600	42.500	31.070	41,778
2022-09-05	44.850	44.850	42.700	43.450	31.765	43,303
2022-09-02	45.500	45.800	45.000	45.550	33.300	35,001
2022-09-01	46.050	46.700	44.150	45.500	33.263	34,658
2022-08-31	47.000	47.800	46.100	46.750	34.177	27,831
2022-08-30	46.050	49.150	46.050	47.000	34.360	51,602
2022-08-29	48.300	48.300	45.000	46.950	34.323	75,773
2022-08-26	49.900	50.200	48.450	48.550	35.493	27,433
2022-08-25	49.200	50.700	48.950	49.900	36.480	19,208
2022-08-24	50.400	50.600	48.000	48.800	35.676	60,162
2022-08-23	49.950	50.900	49.000	50.300	36.772	21,908
2022-08-22	53.000	53.000	49.950	49.950	36.517	61,472
2022-08-19	56.800	56.800	52.300	53.000	38.746	46,947
2022-08-18	55.600	57.000	55.200	56.500	41.305	22,032
2022-08-17	58.500	59.100	55.800	55.900	40.866	48,726
2022-08-16	56.000	58.400	54.500	58.400	42.694	92,026
2022-08-15	59.100	59.100	56.100	56.800	41.524	30,766
2022-08-12	58.200	59.100	56.800	58.000	42.402	43,571
2022-08-11	56.900	59.700	56.100	57.700	42.182	105,563
2022-08-10	54.000	57.100	53.200	56.800	41.524	180,210
2022-08-09	51.200	53.500	50.000	52.800	38.600	102,774
2022-08-08	49.000	51.200	49.000	51.200	37.430	61,000
2022-08-05	50.900	50.900	48.450	48.950	35.786	48,945
2022-08-04	49.150	51.400	48.450	50.500	36.919	36,976
2022-08-03	48.850	49.850	47.950	49.150	35.932	51,254
2022-08-02	49.950	49.950	48.650	48.900	35.749	32,549
2022-08-01	51.500	52.400	49.600	49.950	36.517	98,011
2022-07-29	49.650	52.400	49.600	51.500	37.650	111,807
2022-07-28	45.900	49.950	45.800	49.450	36.151	126,614
2022-07-27	44.500	46.000	43.800	46.000	33.629	31,100
2022-07-26	45.150	46.400	44.100	44.750	32.715	42,980
2022-07-25	44.900	46.050	43.550	45.150	33.007	44,890
2022-07-22	45.000	45.400	40.500	44.900	32.825	211,126
2022-07-21	45.500	46.450	45.050	46.450	33.958	34,053
2022-07-20	46.000	46.500	44.500	46.450	33.958	38,692
2022-07-19	47.000	47.000	44.600	46.000	33.629	31,960
2022-07-18	43.600	47.000	42.050	47.000	34.360	64,443
2022-07-15	40.350	44.000	40.050	43.600	31.874	100,444
2022-07-14	41.600	42.500	40.300	40.600	29.681	45,174
2022-07-13	42.000	42.950	40.000	41.600	30.412	35,410
2022-07-12	41.800	42.950	39.900	42.350	30.961	63,316
2022-07-11	43.000	44.700	41.050	41.800	30.558	73,749
2022-07-08	39.550	43.000	39.050	42.850	31.326	59,379
2022-07-07	41.500	42.150	39.050	39.550	28.914	73,983

← NewerPage 18 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.