Acconeer AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.300 | 5.950 | 5.300 | 5.750 | 5.644 | 392,791 |
| 2024-11-13 | 5.700 | 5.700 | 5.400 | 5.500 | 5.399 | 200,740 |
| 2024-11-12 | 5.600 | 5.700 | 5.200 | 5.650 | 5.546 | 258,831 |
| 2024-11-11 | 5.750 | 5.850 | 5.450 | 5.650 | 5.546 | 226,380 |
| 2024-11-08 | 5.750 | 6.000 | 5.600 | 5.900 | 5.791 | 245,256 |
| 2024-11-07 | 5.750 | 6.050 | 5.700 | 6.000 | 5.890 | 87,361 |
| 2024-11-06 | 5.950 | 6.050 | 5.750 | 5.850 | 5.742 | 86,246 |
| 2024-11-05 | 5.850 | 6.050 | 5.800 | 6.000 | 5.890 | 75,692 |
| 2024-11-04 | 6.200 | 6.200 | 5.700 | 5.850 | 5.742 | 161,749 |
| 2024-11-01 | 5.950 | 6.000 | 5.750 | 5.850 | 5.742 | 52,457 |
| 2024-10-31 | 6.000 | 6.100 | 5.700 | 5.950 | 5.840 | 205,148 |
| 2024-10-30 | 5.750 | 6.000 | 5.700 | 5.900 | 5.791 | 235,194 |
| 2024-10-29 | 6.550 | 6.550 | 5.850 | 6.000 | 5.890 | 719,696 |
| 2024-10-28 | 6.450 | 6.700 | 6.200 | 6.600 | 6.479 | 453,166 |
| 2024-10-25 | 7.000 | 7.050 | 6.400 | 6.600 | 6.479 | 681,546 |
| 2024-10-24 | 7.000 | 7.150 | 6.900 | 7.150 | 7.018 | 123,555 |
| 2024-10-23 | 7.000 | 7.150 | 6.900 | 7.100 | 6.969 | 124,681 |
| 2024-10-22 | 7.000 | 7.200 | 6.950 | 7.200 | 7.067 | 126,659 |
| 2024-10-21 | 7.200 | 7.200 | 7.000 | 7.000 | 6.871 | 31,603 |
| 2024-10-18 | 7.150 | 7.200 | 7.000 | 7.200 | 7.067 | 121,861 |
| 2024-10-17 | 7.100 | 7.150 | 7.000 | 7.150 | 7.018 | 35,054 |
| 2024-10-16 | 6.800 | 7.100 | 6.800 | 7.100 | 6.969 | 89,330 |
| 2024-10-15 | 6.950 | 7.150 | 6.850 | 7.000 | 6.871 | 122,377 |
| 2024-10-14 | 7.000 | 7.050 | 6.850 | 7.000 | 6.871 | 48,649 |
| 2024-10-11 | 7.150 | 7.300 | 6.800 | 7.100 | 6.969 | 143,050 |
| 2024-10-10 | 7.150 | 7.350 | 6.950 | 7.150 | 7.018 | 161,499 |
| 2024-10-09 | 7.000 | 7.200 | 6.900 | 7.150 | 7.018 | 110,633 |
| 2024-10-08 | 7.200 | 7.200 | 6.900 | 7.100 | 6.969 | 97,883 |
| 2024-10-07 | 7.050 | 7.300 | 6.900 | 7.200 | 7.067 | 113,797 |
| 2024-10-04 | 6.850 | 7.100 | 6.550 | 7.100 | 6.969 | 303,147 |
| 2024-10-03 | 6.900 | 7.050 | 6.700 | 6.900 | 6.773 | 212,114 |
| 2024-10-02 | 7.300 | 7.400 | 7.050 | 7.150 | 7.018 | 67,245 |
| 2024-10-01 | 7.250 | 7.350 | 7.100 | 7.300 | 7.166 | 97,406 |
| 2024-09-30 | 6.950 | 7.300 | 6.800 | 7.300 | 7.166 | 173,248 |
| 2024-09-27 | 7.450 | 7.600 | 6.900 | 7.000 | 6.871 | 278,511 |
| 2024-09-26 | 7.650 | 7.700 | 7.300 | 7.450 | 7.313 | 126,819 |
| 2024-09-25 | 7.500 | 7.700 | 7.250 | 7.600 | 7.460 | 95,127 |
| 2024-09-24 | 7.500 | 7.500 | 7.150 | 7.400 | 7.264 | 328,615 |
| 2024-09-23 | 7.850 | 7.850 | 7.500 | 7.600 | 7.460 | 74,597 |
| 2024-09-20 | 7.600 | 7.900 | 7.500 | 7.850 | 7.705 | 181,176 |
| 2024-09-19 | 7.800 | 7.850 | 7.450 | 7.600 | 7.460 | 109,170 |
| 2024-09-18 | 7.600 | 7.800 | 7.400 | 7.650 | 7.509 | 231,425 |
| 2024-09-17 | 7.850 | 7.850 | 7.500 | 7.650 | 7.509 | 282,738 |
| 2024-09-16 | 7.900 | 7.900 | 7.650 | 7.850 | 7.705 | 58,347 |
| 2024-09-13 | 7.600 | 7.900 | 7.550 | 7.800 | 7.656 | 79,118 |
| 2024-09-12 | 7.850 | 8.000 | 7.500 | 7.800 | 7.656 | 218,973 |
| 2024-09-11 | 8.200 | 8.200 | 7.750 | 7.900 | 7.755 | 151,554 |
| 2024-09-10 | 8.150 | 8.600 | 8.100 | 8.200 | 8.049 | 100,370 |
| 2024-09-09 | 8.150 | 8.400 | 8.000 | 8.150 | 8.000 | 68,922 |
| 2024-09-06 | 7.600 | 8.500 | 7.550 | 8.100 | 7.951 | 333,208 |
| 2024-09-05 | 7.600 | 7.750 | 7.400 | 7.600 | 7.460 | 86,598 |
| 2024-09-04 | 7.600 | 7.600 | 7.250 | 7.600 | 7.460 | 195,032 |
| 2024-09-03 | 8.000 | 8.000 | 7.450 | 7.600 | 7.460 | 193,265 |
| 2024-09-02 | 7.750 | 8.150 | 7.350 | 7.800 | 7.656 | 306,142 |
| 2024-08-30 | 7.700 | 7.800 | 7.550 | 7.800 | 7.656 | 66,970 |
| 2024-08-29 | 7.650 | 7.800 | 7.600 | 7.700 | 7.558 | 83,955 |
| 2024-08-28 | 7.900 | 7.950 | 7.700 | 7.800 | 7.656 | 83,366 |
| 2024-08-27 | 7.850 | 8.050 | 7.750 | 7.850 | 7.705 | 43,619 |
| 2024-08-26 | 7.950 | 8.100 | 7.800 | 7.950 | 7.804 | 58,800 |
| 2024-08-23 | 7.850 | 7.950 | 7.700 | 7.950 | 7.804 | 78,454 |
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.