Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.130 | 9.340 | 7.920 | 9.300 | 9.300 | 401,298 |
| 2025-10-31 | 8.790 | 8.980 | 8.000 | 8.250 | 8.250 | 227,763 |
| 2025-10-30 | 7.980 | 9.250 | 7.800 | 8.700 | 8.700 | 741,605 |
| 2025-10-29 | 7.570 | 8.000 | 7.260 | 7.750 | 7.750 | 502,382 |
| 2025-10-28 | 6.970 | 7.680 | 6.970 | 7.520 | 7.520 | 564,100 |
| 2025-10-27 | 6.010 | 7.120 | 6.000 | 6.870 | 6.870 | 565,546 |
| 2025-10-24 | 5.660 | 6.150 | 5.640 | 5.750 | 5.750 | 589,469 |
| 2025-10-23 | 4.965 | 5.170 | 4.920 | 5.060 | 5.060 | 59,138 |
| 2025-10-22 | 5.130 | 5.130 | 4.965 | 5.040 | 5.040 | 49,736 |
| 2025-10-21 | 5.110 | 5.190 | 5.000 | 5.140 | 5.140 | 43,481 |
| 2025-10-20 | 5.120 | 5.200 | 5.010 | 5.100 | 5.100 | 36,870 |
| 2025-10-17 | 5.080 | 5.190 | 5.080 | 5.140 | 5.140 | 41,663 |
| 2025-10-16 | 5.210 | 5.490 | 5.070 | 5.080 | 5.080 | 106,559 |
| 2025-10-15 | 5.300 | 5.350 | 5.090 | 5.350 | 5.350 | 41,642 |
| 2025-10-14 | 5.150 | 5.250 | 5.060 | 5.220 | 5.220 | 69,253 |
| 2025-10-13 | 5.310 | 5.310 | 5.040 | 5.300 | 5.300 | 54,681 |
| 2025-10-10 | 5.040 | 5.590 | 5.040 | 5.310 | 5.310 | 174,375 |
| 2025-10-09 | 5.260 | 5.260 | 4.955 | 5.100 | 5.100 | 82,794 |
| 2025-10-08 | 5.130 | 5.280 | 4.950 | 5.050 | 5.050 | 23,910 |
| 2025-10-07 | 4.900 | 5.200 | 4.900 | 5.020 | 5.020 | 134,717 |
| 2025-10-06 | 4.910 | 5.120 | 4.850 | 5.110 | 5.110 | 74,005 |
| 2025-10-03 | 4.975 | 5.140 | 4.830 | 4.900 | 4.900 | 70,076 |
| 2025-10-02 | 5.250 | 5.250 | 4.960 | 5.030 | 5.030 | 57,326 |
| 2025-10-01 | 5.280 | 5.380 | 5.110 | 5.140 | 5.140 | 98,380 |
| 2025-09-30 | 5.110 | 5.290 | 5.060 | 5.290 | 5.290 | 126,930 |
| 2025-09-29 | 4.980 | 5.080 | 4.725 | 5.070 | 5.070 | 115,148 |
| 2025-09-26 | 4.900 | 4.900 | 4.635 | 4.870 | 4.870 | 67,626 |
| 2025-09-25 | 4.650 | 5.190 | 4.650 | 4.905 | 4.905 | 104,818 |
| 2025-09-24 | 4.790 | 4.790 | 4.600 | 4.725 | 4.725 | 89,015 |
| 2025-09-23 | 4.730 | 4.780 | 4.665 | 4.740 | 4.740 | 46,651 |
| 2025-09-22 | 4.810 | 4.880 | 4.670 | 4.785 | 4.785 | 106,926 |
| 2025-09-19 | 4.765 | 4.925 | 4.720 | 4.745 | 4.745 | 102,059 |
| 2025-09-18 | 4.925 | 4.930 | 4.710 | 4.795 | 4.795 | 78,324 |
| 2025-09-17 | 4.830 | 4.990 | 4.830 | 4.930 | 4.930 | 16,161 |
| 2025-09-16 | 4.895 | 5.030 | 4.815 | 4.970 | 4.970 | 67,802 |
| 2025-09-15 | 5.090 | 5.100 | 4.900 | 4.975 | 4.975 | 46,961 |
| 2025-09-12 | 5.010 | 5.110 | 4.860 | 5.110 | 5.110 | 60,487 |
| 2025-09-11 | 4.950 | 5.120 | 4.865 | 4.935 | 4.935 | 91,137 |
| 2025-09-10 | 5.160 | 5.160 | 4.965 | 5.060 | 5.060 | 21,165 |
| 2025-09-09 | 5.050 | 5.200 | 5.000 | 5.150 | 5.150 | 38,918 |
| 2025-09-08 | 5.090 | 5.200 | 5.090 | 5.130 | 5.130 | 28,915 |
| 2025-09-05 | 5.240 | 5.240 | 5.000 | 5.090 | 5.090 | 124,413 |
| 2025-09-04 | 5.190 | 5.900 | 5.020 | 5.250 | 5.250 | 107,662 |
| 2025-09-03 | 4.995 | 5.190 | 4.915 | 5.180 | 5.180 | 47,983 |
| 2025-09-02 | 5.080 | 5.240 | 4.980 | 5.100 | 5.100 | 69,844 |
| 2025-09-01 | 5.000 | 5.170 | 4.955 | 5.080 | 5.080 | 130,335 |
| 2025-08-29 | 5.000 | 5.190 | 4.980 | 5.060 | 5.060 | 49,598 |
| 2025-08-28 | 4.945 | 5.220 | 4.915 | 5.050 | 5.050 | 65,469 |
| 2025-08-27 | 4.930 | 5.040 | 4.920 | 4.945 | 4.945 | 69,296 |
| 2025-08-26 | 5.110 | 5.110 | 4.905 | 4.945 | 4.945 | 76,643 |
| 2025-08-25 | 5.010 | 5.080 | 4.960 | 5.020 | 5.020 | 34,499 |
| 2025-08-22 | 5.150 | 5.150 | 4.915 | 5.000 | 5.000 | 56,621 |
| 2025-08-21 | 5.000 | 5.020 | 4.900 | 4.995 | 4.995 | 78,599 |
| 2025-08-20 | 4.955 | 5.190 | 4.900 | 5.040 | 5.040 | 100,543 |
| 2025-08-19 | 5.100 | 5.120 | 4.930 | 5.000 | 5.000 | 49,602 |
| 2025-08-18 | 5.200 | 5.200 | 4.950 | 5.110 | 5.110 | 49,766 |
| 2025-08-15 | 5.250 | 5.250 | 4.940 | 4.970 | 4.970 | 91,476 |
| 2025-08-14 | 5.050 | 5.100 | 4.980 | 5.080 | 5.080 | 31,058 |
| 2025-08-13 | 5.090 | 5.110 | 4.990 | 5.050 | 5.050 | 78,980 |
| 2025-08-12 | 5.080 | 5.270 | 5.040 | 5.100 | 5.100 | 23,726 |
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.