Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.700 | 5.400 | 4.640 | 5.300 | 5.202 | 700,356 |
| 2025-02-13 | 4.520 | 4.680 | 4.400 | 4.560 | 4.476 | 205,978 |
| 2025-02-12 | 4.520 | 4.540 | 4.440 | 4.500 | 4.417 | 104,215 |
| 2025-02-11 | 4.720 | 4.720 | 4.460 | 4.520 | 4.437 | 114,287 |
| 2025-02-10 | 4.700 | 4.760 | 4.560 | 4.620 | 4.535 | 108,455 |
| 2025-02-07 | 4.680 | 4.720 | 4.580 | 4.640 | 4.555 | 60,163 |
| 2025-02-06 | 4.700 | 4.760 | 4.640 | 4.660 | 4.574 | 36,114 |
| 2025-02-05 | 4.700 | 4.700 | 4.500 | 4.620 | 4.535 | 50,066 |
| 2025-02-04 | 4.440 | 4.700 | 4.440 | 4.660 | 4.574 | 55,378 |
| 2025-02-03 | 4.660 | 4.660 | 4.440 | 4.540 | 4.456 | 190,668 |
| 2025-01-31 | 4.700 | 4.720 | 4.600 | 4.660 | 4.574 | 63,187 |
| 2025-01-30 | 4.660 | 4.700 | 4.520 | 4.680 | 4.594 | 74,470 |
| 2025-01-29 | 4.540 | 4.660 | 4.460 | 4.640 | 4.555 | 39,803 |
| 2025-01-28 | 4.780 | 4.800 | 4.500 | 4.560 | 4.476 | 203,153 |
| 2025-01-27 | 4.600 | 4.800 | 4.600 | 4.700 | 4.613 | 42,886 |
| 2025-01-24 | 4.620 | 4.880 | 4.580 | 4.780 | 4.692 | 127,684 |
| 2025-01-23 | 4.660 | 4.680 | 4.500 | 4.680 | 4.594 | 123,979 |
| 2025-01-22 | 4.860 | 4.860 | 4.620 | 4.680 | 4.594 | 153,396 |
| 2025-01-21 | 4.780 | 4.880 | 4.700 | 4.840 | 4.751 | 87,648 |
| 2025-01-20 | 4.620 | 4.820 | 4.560 | 4.800 | 4.712 | 122,950 |
| 2025-01-17 | 4.700 | 4.740 | 4.520 | 4.640 | 4.555 | 93,807 |
| 2025-01-16 | 5.000 | 5.000 | 4.640 | 4.680 | 4.594 | 306,539 |
| 2025-01-15 | 4.960 | 5.050 | 4.840 | 5.000 | 4.908 | 140,079 |
| 2025-01-14 | 5.100 | 5.100 | 4.940 | 5.000 | 4.908 | 58,848 |
| 2025-01-13 | 4.980 | 5.050 | 4.860 | 4.900 | 4.810 | 114,725 |
| 2025-01-10 | 4.920 | 5.150 | 4.920 | 4.960 | 4.869 | 116,094 |
| 2025-01-09 | 4.980 | 4.980 | 4.800 | 4.960 | 4.869 | 128,238 |
| 2025-01-08 | 4.900 | 5.150 | 4.760 | 4.820 | 4.731 | 164,708 |
| 2025-01-07 | 5.150 | 5.200 | 4.900 | 5.050 | 4.957 | 250,608 |
| 2025-01-03 | 5.050 | 5.200 | 4.940 | 5.150 | 5.055 | 129,233 |
| 2025-01-02 | 4.900 | 5.200 | 4.900 | 5.050 | 4.957 | 252,510 |
| 2024-12-30 | 4.800 | 4.980 | 4.740 | 4.800 | 4.712 | 231,789 |
| 2024-12-27 | 4.780 | 4.840 | 4.700 | 4.780 | 4.692 | 162,721 |
| 2024-12-23 | 4.700 | 4.860 | 4.540 | 4.700 | 4.613 | 238,970 |
| 2024-12-20 | 4.540 | 4.700 | 4.360 | 4.620 | 4.535 | 276,937 |
| 2024-12-19 | 4.600 | 4.820 | 4.460 | 4.480 | 4.398 | 394,134 |
| 2024-12-18 | 4.760 | 4.880 | 4.580 | 4.680 | 4.594 | 753,809 |
| 2024-12-17 | 4.940 | 4.940 | 4.660 | 4.740 | 4.653 | 437,757 |
| 2024-12-16 | 5.050 | 5.250 | 4.720 | 4.800 | 4.712 | 438,379 |
| 2024-12-13 | 5.200 | 5.200 | 4.940 | 5.050 | 4.957 | 81,135 |
| 2024-12-12 | 5.250 | 5.300 | 5.000 | 5.100 | 5.006 | 63,106 |
| 2024-12-11 | 5.050 | 5.200 | 4.880 | 5.150 | 5.055 | 1,132,378 |
| 2024-12-10 | 5.100 | 5.250 | 5.000 | 5.250 | 5.153 | 78,599 |
| 2024-12-09 | 5.150 | 5.300 | 5.050 | 5.150 | 5.055 | 61,212 |
| 2024-12-06 | 5.200 | 5.250 | 5.050 | 5.150 | 5.055 | 127,194 |
| 2024-12-05 | 5.450 | 5.450 | 5.200 | 5.250 | 5.153 | 33,243 |
| 2024-12-04 | 5.500 | 5.600 | 5.200 | 5.400 | 5.301 | 140,850 |
| 2024-12-03 | 5.450 | 5.550 | 5.350 | 5.550 | 5.448 | 84,118 |
| 2024-12-02 | 5.600 | 5.750 | 5.450 | 5.550 | 5.448 | 93,114 |
| 2024-11-29 | 5.500 | 5.700 | 5.400 | 5.650 | 5.546 | 108,128 |
| 2024-11-28 | 5.250 | 5.550 | 5.150 | 5.500 | 5.399 | 167,439 |
| 2024-11-27 | 5.200 | 5.400 | 5.100 | 5.300 | 5.202 | 126,018 |
| 2024-11-26 | 5.350 | 5.450 | 5.100 | 5.200 | 5.104 | 132,141 |
| 2024-11-25 | 5.450 | 5.650 | 5.300 | 5.300 | 5.202 | 184,471 |
| 2024-11-22 | 5.500 | 5.550 | 5.400 | 5.500 | 5.399 | 69,580 |
| 2024-11-21 | 5.500 | 5.600 | 5.400 | 5.500 | 5.399 | 130,936 |
| 2024-11-20 | 5.600 | 5.650 | 5.450 | 5.550 | 5.448 | 130,457 |
| 2024-11-19 | 5.750 | 5.750 | 5.500 | 5.550 | 5.448 | 202,433 |
| 2024-11-18 | 5.700 | 5.800 | 5.650 | 5.750 | 5.644 | 74,211 |
| 2024-11-15 | 5.650 | 5.950 | 5.500 | 5.800 | 5.693 | 163,822 |
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.