Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.410 | 5.450 | 5.260 | 5.300 | 5.300 | 155,790 |
| 2025-05-13 | 5.100 | 5.440 | 4.990 | 5.400 | 5.400 | 301,537 |
| 2025-05-12 | 5.120 | 5.240 | 4.985 | 5.050 | 5.050 | 194,433 |
| 2025-05-09 | 5.300 | 5.350 | 5.020 | 5.130 | 5.130 | 160,565 |
| 2025-05-08 | 5.060 | 5.080 | 4.940 | 5.070 | 5.070 | 83,752 |
| 2025-05-07 | 5.020 | 5.160 | 5.010 | 5.040 | 5.040 | 50,531 |
| 2025-05-06 | 4.995 | 5.120 | 4.910 | 5.010 | 5.010 | 247,310 |
| 2025-05-05 | 5.140 | 5.350 | 5.080 | 5.170 | 5.170 | 153,966 |
| 2025-05-02 | 5.160 | 5.240 | 5.080 | 5.200 | 5.200 | 97,424 |
| 2025-04-30 | 4.890 | 5.130 | 4.890 | 5.100 | 5.100 | 68,481 |
| 2025-04-29 | 5.200 | 5.200 | 4.860 | 4.885 | 4.885 | 146,510 |
| 2025-04-28 | 5.310 | 5.370 | 5.130 | 5.250 | 5.250 | 104,892 |
| 2025-04-25 | 5.190 | 5.380 | 5.120 | 5.250 | 5.250 | 46,483 |
| 2025-04-24 | 5.200 | 5.240 | 5.090 | 5.120 | 5.120 | 36,910 |
| 2025-04-23 | 5.130 | 5.250 | 4.980 | 5.180 | 5.180 | 74,821 |
| 2025-04-22 | 5.300 | 5.300 | 4.960 | 5.110 | 5.110 | 34,341 |
| 2025-04-17 | 5.150 | 5.240 | 5.070 | 5.220 | 5.220 | 35,174 |
| 2025-04-16 | 4.910 | 5.100 | 4.895 | 5.100 | 5.100 | 48,631 |
| 2025-04-15 | 5.100 | 5.150 | 4.900 | 5.100 | 5.100 | 30,379 |
| 2025-04-14 | 4.935 | 5.050 | 4.720 | 5.050 | 5.050 | 58,672 |
| 2025-04-11 | 4.935 | 4.975 | 4.770 | 4.935 | 4.935 | 69,701 |
| 2025-04-10 | 5.000 | 5.000 | 4.720 | 4.865 | 4.865 | 108,292 |
| 2025-04-09 | 4.835 | 4.835 | 4.600 | 4.650 | 4.650 | 64,422 |
| 2025-04-08 | 4.650 | 4.905 | 4.640 | 4.830 | 4.830 | 89,595 |
| 2025-04-07 | 4.675 | 4.675 | 4.180 | 4.640 | 4.640 | 198,918 |
| 2025-04-04 | 4.840 | 4.870 | 4.605 | 4.785 | 4.785 | 176,251 |
| 2025-04-03 | 5.180 | 5.180 | 4.820 | 4.890 | 4.890 | 118,103 |
| 2025-04-02 | 5.270 | 5.280 | 5.110 | 5.180 | 5.180 | 39,662 |
| 2025-04-01 | 5.300 | 5.500 | 5.210 | 5.270 | 5.270 | 29,599 |
| 2025-03-31 | 5.450 | 5.550 | 5.150 | 5.150 | 5.150 | 91,710 |
| 2025-03-28 | 5.900 | 5.900 | 5.450 | 5.450 | 5.450 | 68,357 |
| 2025-03-27 | 5.550 | 5.900 | 5.500 | 5.850 | 5.850 | 151,580 |
| 2025-03-26 | 5.500 | 5.700 | 5.400 | 5.600 | 5.600 | 91,769 |
| 2025-03-25 | 5.450 | 5.500 | 5.300 | 5.500 | 5.500 | 34,302 |
| 2025-03-24 | 5.250 | 5.400 | 5.200 | 5.350 | 5.350 | 108,542 |
| 2025-03-21 | 5.350 | 5.450 | 5.250 | 5.350 | 5.350 | 39,678 |
| 2025-03-20 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 88,533 |
| 2025-03-19 | 5.450 | 5.600 | 5.300 | 5.500 | 5.500 | 137,036 |
| 2025-03-18 | 5.550 | 5.600 | 5.350 | 5.600 | 5.600 | 160,903 |
| 2025-03-17 | 5.700 | 5.700 | 5.450 | 5.600 | 5.600 | 121,156 |
| 2025-03-14 | 5.600 | 5.850 | 5.600 | 5.850 | 5.850 | 60,243 |
| 2025-03-13 | 5.900 | 5.900 | 5.550 | 5.700 | 5.700 | 204,091 |
| 2025-03-12 | 5.950 | 5.950 | 5.650 | 5.900 | 5.791 | 127,921 |
| 2025-03-11 | 5.600 | 5.900 | 5.550 | 5.900 | 5.791 | 124,839 |
| 2025-03-10 | 5.800 | 5.800 | 5.600 | 5.700 | 5.595 | 61,147 |
| 2025-03-07 | 5.750 | 5.900 | 5.550 | 5.800 | 5.693 | 93,436 |
| 2025-03-06 | 5.650 | 5.800 | 5.600 | 5.650 | 5.546 | 81,800 |
| 2025-03-05 | 5.350 | 5.700 | 5.350 | 5.650 | 5.546 | 132,116 |
| 2025-03-04 | 5.650 | 5.700 | 5.350 | 5.350 | 5.252 | 112,118 |
| 2025-03-03 | 5.250 | 5.900 | 5.250 | 5.750 | 5.644 | 267,382 |
| 2025-02-28 | 5.550 | 5.550 | 5.150 | 5.350 | 5.252 | 85,422 |
| 2025-02-27 | 5.350 | 5.450 | 5.250 | 5.400 | 5.301 | 109,054 |
| 2025-02-26 | 5.600 | 5.650 | 5.300 | 5.450 | 5.350 | 175,105 |
| 2025-02-25 | 5.900 | 5.900 | 5.500 | 5.600 | 5.497 | 192,972 |
| 2025-02-24 | 6.150 | 6.200 | 5.800 | 5.950 | 5.840 | 267,123 |
| 2025-02-21 | 5.850 | 6.200 | 5.700 | 6.150 | 6.037 | 196,687 |
| 2025-02-20 | 5.950 | 5.950 | 5.500 | 5.850 | 5.742 | 156,456 |
| 2025-02-19 | 5.400 | 5.950 | 5.300 | 5.650 | 5.546 | 362,002 |
| 2025-02-18 | 5.250 | 5.550 | 5.050 | 5.350 | 5.252 | 150,723 |
| 2025-02-17 | 5.300 | 5.600 | 5.000 | 5.200 | 5.104 | 435,952 |
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.