Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.230 | 5.330 | 5.060 | 5.150 | 5.150 | 60,562 |
| 2025-08-08 | 5.170 | 5.370 | 5.150 | 5.160 | 5.160 | 140,136 |
| 2025-08-07 | 5.350 | 5.380 | 5.210 | 5.370 | 5.370 | 23,377 |
| 2025-08-06 | 5.390 | 5.480 | 5.260 | 5.350 | 5.350 | 93,173 |
| 2025-08-05 | 5.100 | 5.390 | 5.070 | 5.290 | 5.290 | 187,254 |
| 2025-08-04 | 5.390 | 5.390 | 5.010 | 5.020 | 5.020 | 79,605 |
| 2025-08-01 | 5.170 | 5.440 | 5.070 | 5.190 | 5.190 | 67,371 |
| 2025-07-31 | 5.300 | 5.470 | 5.180 | 5.180 | 5.180 | 71,609 |
| 2025-07-30 | 4.955 | 5.450 | 4.955 | 5.200 | 5.200 | 176,932 |
| 2025-07-29 | 4.995 | 5.050 | 4.880 | 5.040 | 5.040 | 149,664 |
| 2025-07-28 | 4.855 | 5.200 | 4.810 | 5.040 | 5.040 | 137,573 |
| 2025-07-25 | 4.960 | 5.050 | 4.845 | 4.910 | 4.910 | 143,303 |
| 2025-07-24 | 5.000 | 5.100 | 4.950 | 4.970 | 4.970 | 81,644 |
| 2025-07-23 | 4.960 | 5.080 | 4.890 | 5.030 | 5.030 | 60,765 |
| 2025-07-22 | 4.725 | 4.995 | 4.660 | 4.875 | 4.875 | 97,757 |
| 2025-07-21 | 5.010 | 5.150 | 4.690 | 4.800 | 4.800 | 246,733 |
| 2025-07-18 | 4.800 | 5.150 | 4.710 | 4.955 | 4.955 | 778,968 |
| 2025-07-17 | 5.840 | 5.930 | 5.510 | 5.790 | 5.790 | 148,573 |
| 2025-07-16 | 5.930 | 6.150 | 5.760 | 5.820 | 5.820 | 70,689 |
| 2025-07-15 | 5.980 | 6.140 | 5.900 | 5.920 | 5.920 | 95,308 |
| 2025-07-14 | 6.270 | 6.280 | 5.950 | 5.980 | 5.980 | 61,524 |
| 2025-07-11 | 6.200 | 6.280 | 6.010 | 6.090 | 6.090 | 74,029 |
| 2025-07-10 | 6.140 | 6.440 | 6.000 | 6.200 | 6.200 | 165,553 |
| 2025-07-09 | 6.190 | 6.190 | 6.020 | 6.060 | 6.060 | 5,494 |
| 2025-07-08 | 6.240 | 6.330 | 6.030 | 6.120 | 6.120 | 63,692 |
| 2025-07-07 | 6.070 | 6.420 | 5.910 | 6.190 | 6.190 | 61,024 |
| 2025-07-04 | 6.000 | 6.150 | 5.930 | 6.060 | 6.060 | 47,978 |
| 2025-07-03 | 6.120 | 6.240 | 5.900 | 5.900 | 5.900 | 69,217 |
| 2025-07-02 | 6.080 | 6.130 | 5.920 | 6.120 | 6.120 | 50,292 |
| 2025-07-01 | 5.730 | 6.120 | 5.610 | 6.070 | 6.070 | 84,200 |
| 2025-06-30 | 5.840 | 5.920 | 5.550 | 5.740 | 5.740 | 131,203 |
| 2025-06-27 | 6.180 | 6.180 | 5.760 | 5.840 | 5.840 | 107,552 |
| 2025-06-26 | 6.090 | 6.090 | 5.750 | 5.810 | 5.810 | 33,497 |
| 2025-06-25 | 6.000 | 6.000 | 5.670 | 5.920 | 5.920 | 50,116 |
| 2025-06-24 | 5.560 | 5.860 | 5.560 | 5.760 | 5.760 | 73,002 |
| 2025-06-23 | 5.580 | 5.770 | 5.510 | 5.520 | 5.520 | 97,720 |
| 2025-06-19 | 5.700 | 5.770 | 5.620 | 5.760 | 5.760 | 61,582 |
| 2025-06-18 | 5.730 | 5.780 | 5.600 | 5.780 | 5.780 | 77,579 |
| 2025-06-17 | 5.810 | 5.840 | 5.700 | 5.770 | 5.770 | 36,071 |
| 2025-06-16 | 5.840 | 5.890 | 5.780 | 5.830 | 5.830 | 26,496 |
| 2025-06-13 | 6.050 | 6.050 | 5.700 | 5.900 | 5.900 | 148,481 |
| 2025-06-12 | 6.180 | 6.330 | 6.070 | 6.090 | 6.090 | 67,007 |
| 2025-06-11 | 6.300 | 6.410 | 6.170 | 6.340 | 6.340 | 70,907 |
| 2025-06-10 | 6.410 | 6.550 | 6.250 | 6.260 | 6.260 | 82,789 |
| 2025-06-09 | 6.570 | 6.680 | 6.450 | 6.460 | 6.460 | 102,799 |
| 2025-06-05 | 6.610 | 6.690 | 6.400 | 6.580 | 6.580 | 67,432 |
| 2025-06-04 | 6.450 | 6.770 | 6.400 | 6.480 | 6.480 | 145,666 |
| 2025-06-03 | 6.310 | 6.400 | 6.220 | 6.380 | 6.380 | 98,458 |
| 2025-06-02 | 6.360 | 6.360 | 6.220 | 6.240 | 6.240 | 54,845 |
| 2025-05-30 | 6.200 | 6.450 | 6.190 | 6.200 | 6.200 | 117,291 |
| 2025-05-28 | 6.390 | 6.390 | 6.150 | 6.190 | 6.190 | 32,688 |
| 2025-05-27 | 6.360 | 6.450 | 6.220 | 6.350 | 6.350 | 107,893 |
| 2025-05-26 | 6.450 | 6.450 | 6.230 | 6.370 | 6.370 | 148,561 |
| 2025-05-23 | 6.410 | 6.410 | 6.160 | 6.360 | 6.360 | 239,132 |
| 2025-05-22 | 5.970 | 6.270 | 5.840 | 6.220 | 6.220 | 349,925 |
| 2025-05-21 | 5.780 | 5.980 | 5.620 | 5.930 | 5.930 | 120,713 |
| 2025-05-20 | 5.780 | 5.800 | 5.670 | 5.770 | 5.770 | 69,669 |
| 2025-05-19 | 5.730 | 5.790 | 5.620 | 5.700 | 5.700 | 130,027 |
| 2025-05-16 | 5.330 | 5.760 | 5.270 | 5.640 | 5.640 | 206,101 |
| 2025-05-15 | 5.390 | 5.580 | 5.010 | 5.400 | 5.400 | 135,815 |
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.