Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 68.500 | 68.500 | 63.200 | 63.400 | 46.349 | 73,198 |
| 2022-04-05 | 65.100 | 69.000 | 64.600 | 67.600 | 49.420 | 176,783 |
| 2022-04-04 | 62.300 | 65.800 | 62.100 | 65.100 | 47.592 | 265,615 |
| 2022-04-01 | 63.000 | 65.100 | 61.600 | 63.400 | 46.349 | 131,007 |
| 2022-03-31 | 63.300 | 64.100 | 60.100 | 62.900 | 45.984 | 125,599 |
| 2022-03-30 | 65.900 | 65.900 | 61.500 | 62.200 | 45.472 | 121,061 |
| 2022-03-29 | 64.400 | 65.700 | 63.000 | 65.700 | 48.031 | 135,290 |
| 2022-03-28 | 66.000 | 66.500 | 60.900 | 64.400 | 47.080 | 203,835 |
| 2022-03-25 | 64.600 | 67.800 | 63.600 | 64.000 | 46.788 | 148,303 |
| 2022-03-24 | 61.300 | 64.900 | 61.000 | 64.400 | 47.080 | 134,582 |
| 2022-03-23 | 64.000 | 66.100 | 59.000 | 61.300 | 44.814 | 223,263 |
| 2022-03-22 | 58.900 | 64.800 | 57.500 | 62.200 | 45.472 | 199,451 |
| 2022-03-21 | 57.400 | 60.300 | 56.000 | 59.200 | 43.279 | 224,650 |
| 2022-03-18 | 54.500 | 58.200 | 52.600 | 57.600 | 42.109 | 230,923 |
| 2022-03-17 | 48.600 | 54.900 | 48.300 | 54.000 | 39.477 | 384,290 |
| 2022-03-16 | 45.500 | 47.550 | 45.500 | 47.000 | 34.360 | 133,358 |
| 2022-03-15 | 46.000 | 46.000 | 42.900 | 44.900 | 32.825 | 138,332 |
| 2022-03-14 | 42.100 | 46.150 | 42.000 | 44.550 | 32.569 | 220,938 |
| 2022-03-11 | 41.000 | 43.700 | 41.000 | 42.000 | 30.705 | 128,304 |
| 2022-03-10 | 43.000 | 43.250 | 39.700 | 40.050 | 29.279 | 111,266 |
| 2022-03-09 | 39.100 | 43.000 | 39.100 | 42.200 | 30.851 | 136,745 |
| 2022-03-08 | 38.500 | 40.550 | 37.500 | 38.500 | 28.146 | 167,053 |
| 2022-03-07 | 39.000 | 40.500 | 35.000 | 38.650 | 28.256 | 398,570 |
| 2022-03-04 | 40.500 | 41.000 | 38.400 | 39.350 | 28.767 | 203,680 |
| 2022-03-03 | 43.700 | 44.450 | 40.450 | 41.250 | 30.156 | 206,877 |
| 2022-03-02 | 42.500 | 43.950 | 40.450 | 43.600 | 31.874 | 144,536 |
| 2022-03-01 | 46.350 | 46.800 | 42.000 | 42.350 | 30.961 | 139,486 |
| 2022-02-28 | 45.950 | 46.950 | 43.600 | 46.300 | 33.848 | 150,121 |
| 2022-02-25 | 42.400 | 49.900 | 42.400 | 46.000 | 33.629 | 354,319 |
| 2022-02-24 | 37.950 | 42.650 | 37.050 | 40.950 | 29.937 | 448,041 |
| 2022-02-23 | 46.000 | 46.950 | 42.500 | 43.000 | 31.436 | 125,917 |
| 2022-02-22 | 43.950 | 48.500 | 42.550 | 45.400 | 33.190 | 250,356 |
| 2022-02-21 | 49.700 | 49.700 | 43.000 | 45.800 | 33.483 | 674,037 |
| 2022-02-18 | 57.900 | 57.900 | 48.950 | 49.950 | 36.517 | 298,592 |
| 2022-02-17 | 56.500 | 59.700 | 54.100 | 55.000 | 40.208 | 175,337 |
| 2022-02-16 | 59.100 | 60.400 | 55.700 | 56.500 | 41.305 | 117,127 |
| 2022-02-15 | 58.000 | 60.400 | 57.900 | 59.100 | 43.206 | 128,384 |
| 2022-02-14 | 62.400 | 62.400 | 56.700 | 58.100 | 42.475 | 313,921 |
| 2022-02-11 | 65.000 | 65.000 | 62.700 | 63.400 | 46.349 | 40,663 |
| 2022-02-10 | 66.900 | 67.700 | 63.500 | 64.900 | 47.446 | 82,014 |
| 2022-02-09 | 65.000 | 67.400 | 64.500 | 66.900 | 48.908 | 59,207 |
| 2022-02-08 | 68.000 | 68.200 | 64.500 | 65.200 | 47.665 | 74,883 |
| 2022-02-07 | 64.800 | 68.400 | 64.200 | 67.900 | 49.639 | 31,133 |
| 2022-02-04 | 66.300 | 67.000 | 63.800 | 64.800 | 47.373 | 65,803 |
| 2022-02-03 | 68.500 | 68.600 | 65.700 | 66.200 | 48.396 | 79,759 |
| 2022-02-02 | 68.600 | 70.000 | 68.300 | 68.400 | 50.005 | 73,397 |
| 2022-02-01 | 67.000 | 70.200 | 66.400 | 68.100 | 49.785 | 119,749 |
| 2022-01-31 | 63.300 | 65.900 | 63.100 | 65.500 | 47.885 | 115,141 |
| 2022-01-28 | 65.000 | 65.300 | 61.200 | 62.500 | 45.691 | 157,817 |
| 2022-01-27 | 65.500 | 67.900 | 63.400 | 65.100 | 47.592 | 154,633 |
| 2022-01-26 | 65.500 | 66.700 | 64.300 | 66.000 | 48.250 | 106,422 |
| 2022-01-25 | 64.700 | 67.500 | 62.500 | 65.500 | 47.885 | 195,739 |
| 2022-01-24 | 67.000 | 68.700 | 63.000 | 64.700 | 47.300 | 337,208 |
| 2022-01-21 | 70.000 | 70.000 | 68.000 | 69.500 | 50.809 | 129,313 |
| 2022-01-20 | 71.000 | 72.100 | 68.500 | 71.600 | 52.344 | 136,878 |
| 2022-01-19 | 74.300 | 74.300 | 69.900 | 70.100 | 51.247 | 143,847 |
| 2022-01-18 | 72.600 | 74.400 | 69.300 | 74.400 | 54.391 | 159,052 |
| 2022-01-17 | 73.000 | 73.800 | 70.000 | 73.600 | 53.806 | 155,949 |
| 2022-01-14 | 76.500 | 76.500 | 71.400 | 73.800 | 53.952 | 235,552 |
| 2022-01-13 | 78.900 | 78.900 | 74.600 | 77.000 | 56.292 | 100,334 |
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.