AcouSort AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.070 | 3.680 | 3.060 | 3.580 | 3.580 | 53,492 |
| 2026-10-19 | 3.140 | 3.140 | 3.000 | 3.100 | 3.100 | 17,477 |
| 2026-10-16 | 3.270 | 3.270 | 3.010 | 3.060 | 3.060 | 48,397 |
| 2026-10-15 | 3.120 | 3.120 | 2.960 | 3.030 | 3.030 | 16,360 |
| 2026-10-14 | 3.160 | 3.600 | 3.120 | 3.220 | 3.220 | 76,233 |
| 2026-10-13 | 3.230 | 3.610 | 3.100 | 3.220 | 3.220 | 59,271 |
| 2026-10-12 | 3.000 | 3.640 | 2.880 | 3.230 | 3.230 | 95,116 |
| 2026-10-09 | 2.990 | 3.130 | 2.850 | 3.000 | 3.000 | 23,257 |
| 2026-10-08 | 2.910 | 3.150 | 2.910 | 3.000 | 3.000 | 31,811 |
| 2026-10-07 | 3.160 | 3.340 | 2.790 | 3.000 | 3.000 | 64,371 |
| 2026-10-06 | 3.370 | 3.370 | 3.120 | 3.280 | 3.280 | 7,686 |
| 2026-10-05 | 3.520 | 3.550 | 3.190 | 3.390 | 3.390 | 61,555 |
| 2026-10-02 | 2.910 | 3.990 | 2.910 | 3.580 | 3.580 | 273,479 |
| 2026-10-01 | 2.500 | 2.500 | 2.370 | 2.450 | 2.450 | 15,502 |
| 2026-09-30 | 2.590 | 2.630 | 2.370 | 2.500 | 2.500 | 99,446 |
| 2026-09-29 | 2.720 | 2.730 | 2.500 | 2.500 | 2.500 | 97,414 |
| 2026-09-28 | 2.730 | 2.860 | 2.720 | 2.830 | 2.830 | 25,663 |
| 2026-09-25 | 2.710 | 2.850 | 2.710 | 2.850 | 2.850 | 27,842 |
| 2026-09-24 | 2.850 | 2.980 | 2.700 | 2.870 | 2.870 | 25,977 |
| 2026-09-23 | 2.930 | 3.090 | 2.840 | 2.980 | 2.980 | 7,203 |
| 2026-09-22 | 2.910 | 3.140 | 2.880 | 3.010 | 3.010 | 12,043 |
| 2026-09-21 | 2.960 | 3.490 | 2.870 | 3.110 | 3.110 | 24,466 |
| 2026-09-18 | 2.760 | 2.980 | 2.750 | 2.980 | 2.980 | 21,344 |
| 2026-09-17 | 2.690 | 2.760 | 2.680 | 2.760 | 2.760 | 16,274 |
| 2026-09-16 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 3,390 |
| 2026-09-15 | 2.710 | 2.760 | 2.590 | 2.660 | 2.660 | 19,704 |
| 2026-09-14 | 2.820 | 2.820 | 2.680 | 2.690 | 2.690 | 5,937 |
| 2026-09-11 | 2.750 | 2.840 | 2.650 | 2.840 | 2.840 | 26,467 |
| 2026-09-10 | 2.710 | 2.780 | 2.600 | 2.780 | 2.780 | 23,400 |
| 2026-09-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 880 |
| 2026-09-08 | 2.790 | 2.880 | 2.700 | 2.800 | 2.800 | 11,627 |
| 2026-09-07 | 2.900 | 2.920 | 2.770 | 2.900 | 2.900 | 10,416 |
| 2026-09-04 | 3.380 | 3.380 | 2.850 | 2.940 | 2.940 | 79,683 |
| 2026-09-03 | 2.710 | 3.390 | 2.710 | 3.200 | 3.200 | 25,645 |
| 2026-09-02 | 2.850 | 3.030 | 2.790 | 3.030 | 3.030 | 13,052 |
| 2026-09-01 | 2.900 | 3.000 | 2.690 | 2.980 | 2.980 | 13,808 |
| 2026-08-31 | 2.970 | 3.170 | 2.860 | 3.030 | 3.030 | 40,539 |
| 2026-08-28 | 3.130 | 3.490 | 2.930 | 3.040 | 3.040 | 1,481 |
| 2026-08-27 | 2.990 | 3.180 | 2.950 | 2.990 | 2.990 | 30,203 |
| 2026-08-26 | 2.690 | 3.100 | 2.620 | 2.990 | 2.990 | 35,749 |
| 2026-08-25 | 2.790 | 2.980 | 2.500 | 2.770 | 2.770 | 114,370 |
| 2026-08-24 | 2.940 | 3.110 | 2.850 | 2.980 | 2.980 | 54,640 |
| 2026-08-21 | 2.870 | 3.120 | 2.770 | 3.060 | 3.060 | 45,834 |
| 2026-08-20 | 2.800 | 3.260 | 2.760 | 3.150 | 3.150 | 13,142 |
| 2026-08-19 | 2.950 | 3.110 | 2.660 | 3.090 | 3.090 | 8,899 |
| 2026-08-18 | 2.930 | 3.220 | 2.930 | 3.160 | 3.160 | 7,564 |
| 2026-08-17 | 3.050 | 3.200 | 2.880 | 3.160 | 3.160 | 21,957 |
| 2026-08-14 | 3.290 | 3.290 | 2.930 | 3.080 | 3.080 | 34,654 |
| 2026-08-13 | 3.360 | 3.360 | 3.290 | 3.300 | 3.300 | 7,105 |
| 2026-08-12 | 3.390 | 3.390 | 3.300 | 3.380 | 3.380 | 26,103 |
| 2026-08-11 | 3.300 | 3.630 | 3.300 | 3.580 | 3.580 | 7,932 |
| 2026-08-10 | 3.500 | 3.630 | 3.300 | 3.450 | 3.450 | 11,716 |
| 2026-08-07 | 3.300 | 3.550 | 3.300 | 3.450 | 3.450 | 9,940 |
| 2026-08-06 | 3.620 | 3.620 | 3.310 | 3.520 | 3.520 | 12,332 |
| 2026-08-05 | 3.390 | 3.640 | 3.280 | 3.640 | 3.640 | 6,203 |
| 2026-08-04 | 3.330 | 3.390 | 3.290 | 3.390 | 3.390 | 17,047 |
| 2026-08-03 | 3.450 | 3.670 | 3.360 | 3.430 | 3.430 | 16,762 |
| 2026-07-31 | 3.560 | 3.700 | 3.390 | 3.530 | 3.530 | 41,295 |
| 2026-07-30 | 3.360 | 3.590 | 3.330 | 3.480 | 3.480 | 14,718 |
| 2026-07-29 | 3.370 | 3.680 | 3.360 | 3.620 | 3.620 | 24,155 |
Page 1 of 2 · 67 trading daysOlder →
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.