Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.180	16.480	15.780	16.300	16.300	150,451
2026-07-27	16.120	17.160	16.120	16.360	16.360	153,729
2026-07-24	16.000	16.580	15.880	16.100	16.100	103,953
2026-07-23	16.560	16.580	15.800	16.000	16.000	119,358
2026-07-22	16.280	16.700	15.880	16.540	16.540	103,328
2026-07-21	15.800	16.320	15.700	16.300	16.300	95,788
2026-07-20	15.020	16.120	14.900	15.520	15.520	191,431
2026-07-17	15.960	15.960	13.820	14.900	14.900	842,369
2026-07-16	18.180	18.180	16.820	17.240	17.240	341,201
2026-07-15	17.440	18.200	17.240	18.040	18.040	168,767
2026-07-14	17.100	17.800	16.840	17.220	17.220	205,897
2026-07-13	17.660	17.720	16.740	17.100	17.100	130,240
2026-07-10	17.480	17.940	17.000	17.700	17.700	113,852
2026-07-09	16.520	17.460	16.520	17.460	17.460	156,892
2026-07-08	16.300	16.860	15.980	16.480	16.480	113,438
2026-07-07	16.720	17.280	16.100	16.260	16.260	274,948
2026-07-06	16.240	16.900	15.760	16.720	16.720	180,668
2026-07-03	15.620	16.800	15.620	16.220	16.220	107,497
2026-07-02	16.500	16.500	15.400	15.840	15.840	237,954
2026-07-01	17.460	17.980	16.500	16.520	16.520	137,735
2026-06-30	17.400	17.760	17.140	17.500	17.500	125,962
2026-06-29	16.920	17.480	16.800	17.380	17.380	143,233
2026-06-26	17.380	18.080	16.080	16.820	16.820	315,996
2026-06-25	18.800	19.380	18.140	18.140	18.140	200,790
2026-06-24	18.640	19.380	18.160	18.620	18.620	286,899
2026-06-23	18.660	19.000	17.980	18.560	18.560	194,513
2026-06-22	17.280	18.860	17.020	18.760	18.760	358,782
2026-06-18	17.780	18.100	17.200	17.400	17.400	197,724
2026-06-17	17.980	18.120	17.200	17.780	17.780	181,064
2026-06-16	18.560	18.780	17.000	17.980	17.980	655,913
2026-06-15	19.720	20.300	18.540	18.540	18.540	391,004
2026-06-12	19.780	20.150	19.000	19.440	19.440	261,993
2026-06-11	20.000	20.150	18.620	19.200	19.200	391,945
2026-06-10	21.550	22.200	19.300	19.820	19.820	935,839
2026-06-09	24.950	26.600	20.900	20.900	20.900	1,238,445
2026-06-08	22.800	24.900	21.800	24.900	24.900	608,820
2026-06-05	22.350	25.000	22.350	23.650	23.650	626,831
2026-06-04	21.750	22.500	21.450	22.300	22.300	312,667
2026-06-03	24.450	24.600	21.500	21.900	21.900	786,849
2026-06-02	21.350	25.000	20.500	24.700	24.700	1,133,306
2026-06-01	21.550	21.700	20.300	21.500	21.500	814,832
2026-05-29	23.150	24.250	21.150	21.600	21.600	930,622
2026-05-28	21.800	24.250	21.000	23.150	23.150	949,182
2026-05-27	20.950	23.000	20.950	22.200	22.200	1,730,756
2026-05-26	22.600	26.900	19.760	20.900	20.900	6,309,690
2026-05-25	15.840	22.500	15.780	21.900	21.900	4,848,798
2026-05-22	14.200	14.980	14.040	14.820	14.820	290,528
2026-05-21	14.340	14.580	13.880	14.080	14.080	173,462
2026-05-20	13.620	14.220	13.600	14.220	14.220	94,693
2026-05-19	14.060	14.480	13.600	13.600	13.600	185,742
2026-05-18	14.380	14.480	14.040	14.060	14.060	207,753
2026-05-15	15.000	15.200	14.540	14.540	14.540	165,337
2026-05-13	14.780	15.220	14.540	15.020	15.020	199,719
2026-05-12	15.860	15.860	14.580	14.860	14.860	238,252
2026-05-11	16.320	16.500	15.840	16.000	16.000	242,424
2026-05-08	15.780	16.780	15.700	16.460	16.460	257,657
2026-05-07	15.820	16.000	14.900	15.820	15.820	197,799
2026-05-06	16.080	16.140	15.500	15.780	15.780	244,846
2026-05-05	14.300	16.000	14.220	16.000	16.000	434,414
2026-05-04	13.880	14.560	13.600	14.140	14.140	289,508

← NewerPage 2 of 21 · 1,257 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.