AcouSort AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 18.000 | 18.000 | 16.850 | 17.150 | 17.150 | 9,513 |
| 2024-08-22 | 18.000 | 18.000 | 16.650 | 17.300 | 17.300 | 9,428 |
| 2024-08-21 | 17.700 | 17.800 | 16.450 | 17.800 | 17.800 | 10,597 |
| 2024-08-20 | 18.500 | 18.500 | 16.450 | 16.950 | 16.950 | 4,341 |
| 2024-08-19 | 15.850 | 16.850 | 15.850 | 16.650 | 16.650 | 8,771 |
| 2024-08-16 | 15.650 | 18.550 | 15.300 | 16.200 | 16.200 | 11,961 |
| 2024-08-15 | 16.550 | 16.550 | 15.100 | 15.650 | 15.650 | 16,924 |
| 2024-08-14 | 16.600 | 16.600 | 15.000 | 16.200 | 16.200 | 14,530 |
| 2024-08-13 | 17.000 | 17.000 | 15.500 | 15.600 | 15.600 | 22,365 |
| 2024-08-12 | 17.350 | 17.800 | 16.750 | 17.000 | 17.000 | 8,158 |
| 2024-08-09 | 18.350 | 18.350 | 16.850 | 17.350 | 17.350 | 9,021 |
| 2024-08-08 | 18.350 | 18.350 | 17.200 | 17.450 | 17.450 | 5,144 |
| 2024-08-07 | 17.650 | 17.700 | 16.650 | 17.300 | 17.300 | 13,547 |
| 2024-08-06 | 18.000 | 19.850 | 17.000 | 17.650 | 17.650 | 14,075 |
| 2024-08-05 | 18.500 | 18.500 | 15.100 | 18.000 | 18.000 | 37,413 |
| 2024-08-02 | 19.250 | 19.750 | 17.050 | 19.750 | 19.750 | 19,591 |
| 2024-08-01 | 19.950 | 19.950 | 19.000 | 19.400 | 19.400 | 15,335 |
| 2024-07-31 | 19.400 | 20.800 | 19.350 | 19.900 | 19.900 | 46,850 |
| 2024-07-30 | 19.200 | 19.350 | 18.700 | 19.350 | 19.350 | 14,726 |
| 2024-07-29 | 19.200 | 19.250 | 18.050 | 19.200 | 19.200 | 33,601 |
| 2024-07-26 | 18.700 | 19.500 | 18.600 | 19.250 | 19.250 | 32,877 |
| 2024-07-25 | 17.950 | 18.700 | 17.950 | 18.700 | 18.700 | 26,516 |
| 2024-07-24 | 17.500 | 18.800 | 17.500 | 18.200 | 18.200 | 38,670 |
| 2024-07-23 | 16.200 | 17.800 | 16.200 | 17.400 | 17.400 | 20,152 |
| 2024-07-22 | 16.750 | 17.400 | 16.050 | 17.350 | 17.350 | 14,302 |
| 2024-07-19 | 17.250 | 17.250 | 16.150 | 16.700 | 16.700 | 19,059 |
| 2024-07-18 | 16.800 | 17.350 | 16.800 | 17.300 | 17.300 | 14,755 |
| 2024-07-17 | 17.050 | 17.500 | 17.050 | 17.250 | 17.250 | 12,099 |
| 2024-07-16 | 16.950 | 17.050 | 16.100 | 17.050 | 17.050 | 5,818 |
| 2024-07-15 | 17.350 | 17.400 | 16.500 | 17.200 | 17.200 | 17,169 |
| 2024-07-12 | 17.400 | 18.350 | 16.850 | 17.350 | 17.350 | 26,965 |
| 2024-07-11 | 16.000 | 17.750 | 16.000 | 17.300 | 17.300 | 22,939 |
| 2024-07-10 | 15.550 | 16.400 | 15.000 | 16.300 | 16.300 | 25,330 |
| 2024-07-09 | 15.400 | 15.550 | 14.700 | 15.550 | 15.550 | 18,029 |
| 2024-07-08 | 15.450 | 15.450 | 15.000 | 15.400 | 15.400 | 19,030 |
| 2024-07-05 | 15.850 | 16.450 | 15.000 | 15.450 | 15.450 | 3,960 |
| 2024-07-04 | 15.000 | 15.500 | 14.950 | 15.500 | 15.500 | 11,908 |
| 2024-07-03 | 14.600 | 14.950 | 13.750 | 14.950 | 14.950 | 15,420 |
| 2024-07-02 | 14.650 | 14.750 | 13.850 | 14.650 | 14.650 | 14,124 |
| 2024-07-01 | 14.000 | 14.950 | 13.750 | 14.650 | 14.650 | 10,377 |
| 2024-06-28 | 15.450 | 15.450 | 12.900 | 13.600 | 13.600 | 31,906 |
| 2024-06-27 | 14.000 | 14.350 | 13.250 | 13.550 | 13.550 | 27,520 |
| 2024-06-26 | 14.400 | 14.400 | 13.250 | 14.350 | 14.350 | 14,050 |
| 2024-06-25 | 14.800 | 15.500 | 14.200 | 14.400 | 14.400 | 3,440 |
| 2024-06-24 | 12.600 | 15.400 | 12.600 | 14.200 | 14.200 | 17,583 |
| 2024-06-20 | 13.600 | 13.950 | 13.050 | 13.950 | 13.950 | 9,513 |
| 2024-06-19 | 14.100 | 14.100 | 13.350 | 13.600 | 13.600 | 24,718 |
| 2024-06-18 | 15.000 | 15.150 | 14.500 | 14.550 | 14.550 | 16,583 |
| 2024-06-17 | 15.750 | 15.750 | 14.500 | 15.250 | 15.250 | 27,455 |
| 2024-06-14 | 15.650 | 15.700 | 15.050 | 15.250 | 15.250 | 7,670 |
| 2024-06-13 | 14.600 | 16.000 | 14.600 | 15.650 | 15.650 | 11,877 |
| 2024-06-12 | 14.850 | 15.350 | 14.850 | 15.050 | 15.050 | 10,139 |
| 2024-06-11 | 14.850 | 15.600 | 14.850 | 15.400 | 15.400 | 13,407 |
| 2024-06-10 | 15.300 | 15.300 | 14.100 | 14.850 | 14.850 | 22,451 |
| 2024-06-07 | 14.800 | 15.400 | 14.600 | 15.400 | 15.400 | 9,558 |
| 2024-06-05 | 14.000 | 15.200 | 13.900 | 14.800 | 14.800 | 57,401 |
| 2024-06-04 | 12.750 | 14.800 | 12.750 | 13.900 | 13.900 | 27,286 |
| 2024-06-03 | 13.000 | 13.500 | 12.800 | 13.150 | 13.150 | 43,677 |
| 2024-05-31 | 13.500 | 13.700 | 12.700 | 12.950 | 12.950 | 18,123 |
| 2024-05-30 | 13.350 | 14.850 | 13.000 | 13.450 | 13.450 | 62,330 |
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.