Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.160	15.580	13.500	13.980	13.980	380,432
2026-04-29	14.600	15.200	14.440	15.200	15.200	294,978
2026-04-28	14.520	14.700	13.960	14.600	14.600	166,012
2026-04-27	12.880	14.800	12.800	14.540	14.540	578,474
2026-04-24	12.700	12.920	12.100	12.900	12.900	271,548
2026-04-23	12.380	12.500	11.820	12.020	12.020	102,137
2026-04-22	12.600	12.600	11.960	12.360	12.360	118,199
2026-04-21	12.680	12.700	12.260	12.620	12.620	98,737
2026-04-20	12.440	12.480	12.000	12.340	12.340	170,829
2026-04-17	12.320	12.800	12.320	12.500	12.500	171,990
2026-04-16	11.220	12.200	11.020	12.200	12.200	309,169
2026-04-15	10.520	11.440	10.400	11.360	11.360	165,901
2026-04-14	10.120	10.660	10.120	10.500	10.500	126,122
2026-04-13	9.760	10.180	9.720	10.140	10.140	129,749
2026-04-10	9.890	9.960	9.720	9.750	9.750	40,367
2026-04-09	9.950	10.080	9.700	10.000	10.000	50,014
2026-04-08	10.520	10.900	9.840	10.040	10.040	213,882
2026-04-07	10.140	10.260	9.700	9.950	9.950	265,420
2026-04-02	10.180	10.440	9.960	10.140	10.140	71,079
2026-04-01	10.300	10.440	10.100	10.260	10.260	145,221
2026-03-31	9.290	10.040	9.240	9.970	9.970	126,874
2026-03-30	9.780	9.780	9.040	9.380	9.380	247,080
2026-03-27	9.410	10.000	9.320	9.720	9.720	137,646
2026-03-26	9.750	9.900	9.240	9.570	9.570	83,471
2026-03-25	9.040	9.750	8.800	9.730	9.730	185,954
2026-03-24	9.190	9.200	8.850	9.000	9.000	83,759
2026-03-23	9.110	9.200	8.310	9.190	9.190	490,672
2026-03-20	9.810	10.060	9.100	9.200	9.200	187,323
2026-03-19	9.990	10.200	9.600	9.820	9.820	156,041
2026-03-18	10.780	10.940	10.200	10.300	10.300	62,515
2026-03-17	10.280	10.720	9.980	10.480	10.480	187,313
2026-03-16	10.440	10.440	9.920	10.340	10.340	263,992
2026-03-13	10.540	10.660	10.420	10.600	10.600	64,404
2026-03-12	11.060	11.060	10.480	10.660	10.660	62,406
2026-03-11	11.100	11.100	10.380	10.980	10.980	41,347
2026-03-10	10.360	10.820	10.360	10.440	10.440	26,216
2026-03-09	10.500	10.620	10.060	10.380	10.380	131,289
2026-03-06	10.860	11.240	10.580	10.780	10.780	87,327
2026-03-05	10.980	11.200	10.840	10.920	10.920	47,289
2026-03-04	10.640	11.360	10.640	11.000	11.000	72,411
2026-03-03	10.980	11.060	10.500	10.940	10.940	96,074
2026-03-02	10.960	11.160	10.340	11.060	11.060	353,237
2026-02-27	11.380	11.700	11.020	11.400	11.400	94,351
2026-02-26	11.560	11.780	10.920	11.440	11.440	173,003
2026-02-25	11.360	12.000	11.360	11.740	11.740	108,160
2026-02-24	10.880	11.600	10.740	11.200	11.200	103,610
2026-02-23	11.380	11.760	10.900	11.000	11.000	60,145
2026-02-20	11.120	11.660	10.880	11.360	11.360	82,832
2026-02-19	10.240	11.500	10.180	11.100	11.100	194,852
2026-02-18	10.460	10.600	10.140	10.380	10.380	140,682
2026-02-17	10.900	11.140	10.200	10.600	10.600	98,314
2026-02-16	11.200	11.200	10.500	10.800	10.800	167,679
2026-02-13	10.480	10.840	10.000	10.700	10.700	185,350
2026-02-12	10.600	10.820	10.160	10.580	10.580	207,849
2026-02-11	10.980	11.000	10.500	10.600	10.600	145,330
2026-02-10	11.700	11.920	10.920	10.980	10.980	122,749
2026-02-09	11.940	12.000	11.460	11.600	11.600	62,042
2026-02-06	12.000	12.080	11.600	11.960	11.960	74,610
2026-02-05	12.280	12.660	11.780	11.940	11.940	236,407
2026-02-04	12.420	12.420	11.960	12.280	12.280	129,227

← NewerPage 3 of 5 · 251 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.