Acconeer AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.800	12.400	11.140	12.400	12.400	131,940
2026-02-02	10.260	11.800	10.020	11.580	11.580	343,622
2026-01-30	10.320	10.800	10.240	10.280	10.280	89,928
2026-01-29	10.620	10.880	10.280	10.440	10.440	187,137
2026-01-28	10.900	10.920	10.500	10.740	10.740	178,773
2026-01-27	11.120	11.520	10.820	10.920	10.920	165,641
2026-01-26	11.700	11.900	10.900	11.460	11.460	235,159
2026-01-23	11.220	11.740	11.100	11.680	11.680	119,453
2026-01-22	11.480	11.780	11.280	11.300	11.300	123,362
2026-01-21	11.500	11.580	11.060	11.460	11.460	108,545
2026-01-20	11.240	11.700	11.040	11.180	11.180	99,460
2026-01-19	11.600	11.740	11.100	11.240	11.240	149,597
2026-01-16	12.320	12.400	11.700	11.760	11.760	126,528
2026-01-15	11.940	12.080	11.740	12.020	12.020	86,791
2026-01-14	11.440	11.960	11.180	11.960	11.960	152,163
2026-01-13	11.620	11.780	11.160	11.260	11.260	188,761
2026-01-12	12.180	12.180	11.620	11.680	11.680	167,027
2026-01-09	12.020	12.400	11.760	12.180	12.180	179,374
2026-01-08	12.300	12.300	11.800	12.020	12.020	219,463
2026-01-07	12.900	13.000	11.960	12.460	12.460	354,586
2026-01-05	13.140	13.280	12.720	12.720	12.720	139,588
2026-01-02	13.180	13.260	12.360	13.200	13.200	394,895
2025-12-30	12.300	13.200	12.200	13.200	13.200	275,998
2025-12-29	11.880	12.420	11.640	12.340	12.340	164,723
2025-12-23	11.920	12.440	11.780	11.900	11.900	152,676
2025-12-22	11.700	12.080	11.500	11.880	11.880	91,573
2025-12-19	11.840	12.000	11.380	11.800	11.800	99,425
2025-12-18	12.060	12.200	11.400	11.780	11.780	159,243
2025-12-17	12.180	12.500	11.660	11.940	11.940	204,107
2025-12-16	12.180	12.420	11.800	12.200	12.200	247,720
2025-12-15	11.500	12.180	11.300	12.100	12.100	315,461
2025-12-12	11.400	11.620	11.300	11.460	11.460	51,123
2025-12-11	11.600	12.060	11.240	11.720	11.720	179,980
2025-12-10	11.980	12.160	11.420	11.480	11.480	117,665
2025-12-09	11.580	12.160	11.320	12.120	12.120	263,167
2025-12-08	11.840	12.260	11.520	11.660	11.660	198,672
2025-12-05	11.180	12.180	11.060	11.760	11.760	270,526
2025-12-04	11.120	11.720	10.880	11.200	11.200	366,861
2025-12-03	10.360	11.160	9.980	11.160	11.160	153,882
2025-12-02	10.640	10.760	9.960	10.360	10.360	213,984
2025-12-01	11.040	11.680	10.240	10.860	10.860	318,702
2025-11-28	11.020	11.600	11.000	11.300	11.300	156,157
2025-11-27	10.120	11.500	10.120	10.960	10.960	279,199
2025-11-26	10.400	10.420	9.910	10.280	10.280	289,854
2025-11-25	11.320	11.400	10.200	10.500	10.500	440,635
2025-11-24	12.200	12.360	11.340	11.400	11.400	303,863
2025-11-21	11.540	12.340	11.200	12.080	12.080	425,368
2025-11-20	10.820	11.580	10.800	11.340	11.340	309,792
2025-11-19	11.000	11.000	10.500	10.680	10.680	119,857
2025-11-18	10.840	11.120	10.500	10.980	10.980	275,292
2025-11-17	10.540	11.120	10.540	10.820	10.820	206,356
2025-11-14	10.600	11.000	10.200	10.560	10.560	236,294
2025-11-13	11.360	11.400	10.500	10.940	10.940	273,432
2025-11-12	10.760	11.600	10.220	11.340	11.340	669,204
2025-11-11	9.810	10.940	9.800	10.600	10.600	618,111
2025-11-10	8.770	9.580	8.640	9.560	9.560	417,179
2025-11-07	7.710	8.780	7.000	8.540	8.540	509,571
2025-11-06	8.590	8.590	7.640	7.720	7.720	310,602
2025-11-05	8.950	9.000	8.480	8.600	8.600	230,831
2025-11-04	9.360	9.440	8.510	9.090	9.090	326,577

← NewerPage 4 of 22 · 1,261 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.