Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	79.100	80.500	76.500	78.900	57.681	111,144
2022-01-11	75.100	78.800	75.000	78.800	57.608	122,270
2022-01-10	80.900	82.500	72.200	75.100	54.903	273,975
2022-01-07	85.400	85.800	79.800	80.900	59.143	145,357
2022-01-05	88.700	88.700	83.500	85.400	62.433	80,271
2022-01-04	90.200	91.500	88.500	88.600	64.772	58,092
2022-01-03	89.500	91.900	89.000	90.200	65.942	82,693
2021-12-30	89.300	90.600	87.000	89.500	65.430	43,957
2021-12-29	88.000	89.300	86.200	89.300	65.284	110,539
2021-12-28	90.000	91.400	87.400	87.900	64.260	154,200
2021-12-27	84.700	90.500	84.700	89.500	65.430	230,057
2021-12-23	77.800	85.300	77.800	84.400	61.702	131,800
2021-12-22	74.400	79.000	74.400	77.300	56.511	92,482
2021-12-21	71.200	75.200	70.000	74.300	54.318	107,325
2021-12-20	66.800	71.300	65.300	71.200	52.052	145,655
2021-12-17	66.400	69.500	63.100	69.300	50.663	257,498
2021-12-16	68.300	69.000	63.800	65.100	47.592	263,634
2021-12-15	70.500	70.500	67.700	67.700	49.493	111,420
2021-12-14	73.900	74.300	68.900	70.500	51.540	154,960
2021-12-13	72.200	75.600	71.500	73.900	54.026	98,216
2021-12-10	70.300	72.600	69.000	71.500	52.271	132,551
2021-12-09	70.000	71.400	69.300	70.300	51.394	91,503
2021-12-08	71.400	73.000	68.600	69.800	51.028	150,276
2021-12-07	69.000	71.200	68.200	69.400	50.736	189,470
2021-12-06	71.700	72.100	67.500	68.500	50.078	253,332
2021-12-03	75.400	76.600	71.000	71.700	52.417	128,821
2021-12-02	79.800	79.800	74.100	74.100	54.172	125,932
2021-12-01	77.500	80.500	76.500	80.200	58.631	69,380
2021-11-30	79.100	80.300	77.500	77.500	56.657	86,551
2021-11-29	78.800	83.000	77.400	80.900	59.143	75,512
2021-11-26	74.300	81.500	69.800	79.900	58.412	244,748
2021-11-25	87.000	87.000	80.700	82.600	58.884	151,893
2021-11-24	83.600	87.800	82.500	84.200	60.024	222,889
2021-11-23	80.000	84.500	76.300	83.000	59.169	242,844
2021-11-22	93.500	97.000	75.100	80.000	57.030	1,413,765
2021-11-19	97.000	97.100	92.000	93.500	66.654	80,237
2021-11-18	96.600	98.500	93.100	95.200	67.866	125,446
2021-11-17	93.000	97.800	92.200	97.000	69.149	95,920
2021-11-16	95.000	95.000	91.500	92.600	66.013	134,177
2021-11-15	100.20	101.00	95.400	95.900	68.365	189,247
2021-11-12	95.200	101.60	95.200	100.20	71.430	261,781
2021-11-11	91.500	95.900	89.500	95.200	67.866	131,950
2021-11-10	96.000	96.000	91.000	91.400	65.157	112,265
2021-11-09	98.100	98.400	89.700	95.900	68.365	283,528
2021-11-08	90.500	97.500	90.000	96.000	68.436	274,196
2021-11-05	90.000	91.500	88.500	90.500	64.516	67,756
2021-11-04	89.700	92.300	86.100	90.100	64.230	182,975
2021-11-03	84.900	91.400	82.000	89.700	63.945	372,824
2021-11-02	81.900	86.000	80.000	84.900	60.523	338,138
2021-11-01	75.100	81.900	74.200	81.900	58.385	227,621
2021-10-29	76.500	78.300	73.000	75.100	53.537	220,658
2021-10-28	74.000	74.000	72.300	72.700	51.826	56,818
2021-10-27	74.800	75.000	72.700	73.300	52.254	60,532
2021-10-26	72.600	75.800	72.600	74.700	53.252	49,254
2021-10-25	75.900	75.900	71.800	72.500	51.684	143,945
2021-10-22	76.500	78.800	75.000	75.900	54.108	153,894
2021-10-21	76.800	76.800	74.900	75.200	53.608	52,946
2021-10-20	77.000	78.000	75.800	76.300	54.393	116,366
2021-10-19	73.400	77.700	73.200	76.500	54.535	189,892
2021-10-18	72.700	73.500	70.500	72.800	51.898	56,449

← NewerPage 21 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.