Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 37.550 | 42.450 | 37.550 | 41.500 | 30.339 | 166,108 |
| 2022-07-05 | 40.100 | 40.100 | 36.150 | 37.500 | 27.415 | 368,212 |
| 2022-07-04 | 42.500 | 42.500 | 39.700 | 40.100 | 29.316 | 53,147 |
| 2022-07-01 | 42.000 | 43.400 | 41.150 | 42.500 | 31.070 | 41,975 |
| 2022-06-30 | 43.800 | 43.800 | 41.300 | 42.150 | 30.814 | 21,331 |
| 2022-06-29 | 43.850 | 44.150 | 42.700 | 43.800 | 32.021 | 40,344 |
| 2022-06-28 | 44.500 | 44.900 | 43.200 | 43.850 | 32.057 | 12,528 |
| 2022-06-27 | 43.950 | 46.450 | 43.800 | 44.500 | 32.532 | 49,802 |
| 2022-06-23 | 44.850 | 44.850 | 42.250 | 43.950 | 32.130 | 59,553 |
| 2022-06-22 | 45.050 | 45.300 | 43.100 | 44.850 | 32.788 | 50,498 |
| 2022-06-21 | 45.400 | 47.000 | 44.050 | 45.900 | 33.556 | 27,252 |
| 2022-06-20 | 47.800 | 47.950 | 45.400 | 45.400 | 33.190 | 39,177 |
| 2022-06-17 | 44.000 | 47.900 | 43.250 | 47.800 | 34.945 | 99,154 |
| 2022-06-16 | 46.300 | 46.300 | 43.150 | 44.050 | 32.203 | 51,154 |
| 2022-06-15 | 48.000 | 48.100 | 45.050 | 46.300 | 33.848 | 43,173 |
| 2022-06-14 | 46.450 | 48.000 | 43.700 | 46.700 | 34.141 | 140,151 |
| 2022-06-13 | 49.000 | 49.000 | 45.600 | 46.350 | 33.885 | 87,774 |
| 2022-06-10 | 48.500 | 50.000 | 47.100 | 49.900 | 36.480 | 60,646 |
| 2022-06-09 | 50.500 | 50.900 | 47.100 | 48.500 | 35.457 | 39,428 |
| 2022-06-08 | 47.950 | 50.700 | 47.950 | 50.500 | 36.919 | 61,672 |
| 2022-06-07 | 48.900 | 48.900 | 46.500 | 47.950 | 35.054 | 43,189 |
| 2022-06-03 | 49.500 | 49.950 | 48.150 | 48.900 | 35.749 | 42,998 |
| 2022-06-02 | 49.500 | 49.900 | 48.100 | 49.450 | 36.151 | 45,297 |
| 2022-06-01 | 50.300 | 50.300 | 48.000 | 49.500 | 36.188 | 81,321 |
| 2022-05-31 | 53.500 | 53.500 | 49.650 | 50.400 | 36.846 | 105,303 |
| 2022-05-30 | 52.800 | 54.900 | 51.700 | 52.900 | 38.673 | 268,344 |
| 2022-05-27 | 49.500 | 53.300 | 49.000 | 52.800 | 38.600 | 59,096 |
| 2022-05-25 | 49.000 | 50.600 | 48.650 | 49.700 | 36.334 | 25,096 |
| 2022-05-24 | 51.300 | 51.300 | 49.000 | 49.750 | 36.370 | 16,227 |
| 2022-05-23 | 51.000 | 51.800 | 49.750 | 50.300 | 36.772 | 13,461 |
| 2022-05-20 | 51.400 | 52.500 | 50.900 | 51.100 | 37.357 | 57,334 |
| 2022-05-19 | 48.400 | 51.400 | 48.400 | 51.400 | 37.577 | 42,452 |
| 2022-05-18 | 50.200 | 51.700 | 49.800 | 50.500 | 36.919 | 36,474 |
| 2022-05-17 | 49.900 | 52.700 | 49.900 | 51.400 | 37.577 | 42,037 |
| 2022-05-16 | 50.600 | 52.700 | 49.950 | 51.800 | 37.869 | 62,214 |
| 2022-05-13 | 49.850 | 51.700 | 49.850 | 50.600 | 36.992 | 45,612 |
| 2022-05-12 | 52.600 | 52.600 | 49.100 | 49.650 | 36.297 | 96,854 |
| 2022-05-11 | 49.950 | 53.400 | 49.500 | 52.600 | 38.454 | 94,545 |
| 2022-05-10 | 48.500 | 51.500 | 48.000 | 49.950 | 36.517 | 66,659 |
| 2022-05-09 | 54.600 | 54.600 | 48.900 | 49.700 | 36.334 | 105,634 |
| 2022-05-06 | 57.900 | 57.900 | 53.200 | 54.500 | 39.843 | 114,748 |
| 2022-05-05 | 58.800 | 60.000 | 55.800 | 58.900 | 43.060 | 59,524 |
| 2022-05-04 | 60.000 | 60.300 | 57.000 | 58.800 | 42.986 | 24,734 |
| 2022-05-03 | 56.600 | 60.600 | 56.100 | 59.400 | 43.425 | 121,828 |
| 2022-05-02 | 57.100 | 57.100 | 54.400 | 56.600 | 41.378 | 78,115 |
| 2022-04-29 | 57.500 | 58.700 | 57.100 | 57.100 | 41.744 | 51,167 |
| 2022-04-28 | 61.000 | 61.000 | 55.900 | 56.800 | 41.524 | 83,098 |
| 2022-04-27 | 60.800 | 62.300 | 58.300 | 59.500 | 43.498 | 197,004 |
| 2022-04-26 | 58.500 | 62.400 | 58.500 | 61.000 | 44.595 | 109,590 |
| 2022-04-25 | 58.600 | 61.200 | 56.000 | 58.300 | 42.621 | 175,677 |
| 2022-04-22 | 63.400 | 63.400 | 57.500 | 61.800 | 45.180 | 282,605 |
| 2022-04-21 | 64.900 | 66.800 | 64.500 | 65.000 | 47.519 | 72,895 |
| 2022-04-20 | 65.000 | 66.600 | 64.000 | 64.900 | 47.446 | 35,034 |
| 2022-04-19 | 63.500 | 65.800 | 61.800 | 65.400 | 47.811 | 111,018 |
| 2022-04-14 | 64.900 | 65.300 | 62.900 | 63.300 | 46.276 | 43,226 |
| 2022-04-13 | 65.600 | 65.700 | 62.300 | 64.100 | 46.861 | 61,073 |
| 2022-04-12 | 65.200 | 67.600 | 64.300 | 65.600 | 47.958 | 130,401 |
| 2022-04-11 | 65.200 | 66.000 | 64.200 | 65.200 | 47.665 | 34,209 |
| 2022-04-08 | 65.700 | 66.900 | 64.500 | 65.200 | 47.665 | 49,119 |
| 2022-04-07 | 63.400 | 68.000 | 63.400 | 65.700 | 48.031 | 109,821 |
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.