AcouSort AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.350	13.500	11.550	12.650	12.650	58,738
2024-05-27	11.400	11.700	11.100	11.550	11.550	10,532
2024-05-24	10.350	11.450	10.050	11.400	11.400	20,019
2024-05-23	10.000	10.450	9.800	10.150	10.150	8,594
2024-05-22	9.500	10.550	9.500	10.000	10.000	16,776
2024-05-21	10.100	10.400	9.820	10.400	10.400	7,699
2024-05-20	10.250	10.450	10.100	10.200	10.200	4,590
2024-05-17	10.050	11.450	10.050	10.250	10.250	3,524
2024-05-16	10.050	10.400	10.050	10.050	10.050	4,046
2024-05-15	10.300	10.300	9.620	9.800	9.800	22,696
2024-05-14	11.850	11.850	10.150	10.300	10.300	8,720
2024-05-13	10.600	10.900	10.150	10.900	10.900	15,016
2024-05-10	10.500	10.950	10.100	10.650	10.650	17,338
2024-05-08	10.000	10.600	10.000	10.600	10.600	10,618
2024-05-07	10.700	10.700	10.000	10.350	10.350	13,846
2024-05-06	10.200	10.750	10.100	10.700	10.700	5,637
2024-05-03	10.200	11.400	10.150	10.500	10.500	30,096
2024-05-02	10.200	10.700	10.050	10.150	10.150	13,590
2024-04-30	10.050	11.000	9.960	10.200	10.200	2,074
2024-04-29	10.300	10.600	9.760	10.050	10.050	26,204
2024-04-26	10.250	10.650	9.320	10.350	10.350	40,698
2024-04-25	9.760	12.500	9.540	10.200	10.200	49,147
2024-04-24	9.500	9.680	9.460	9.680	9.680	41,556
2024-04-23	9.600	9.680	9.480	9.540	9.540	37,409
2024-04-22	10.350	10.350	9.600	9.620	9.620	42,993
2024-04-19	10.000	10.450	9.920	10.050	10.050	60,158
2024-04-18	11.250	11.250	10.000	10.000	10.000	16,784
2024-04-17	11.700	11.700	10.500	10.950	10.950	14,768
2024-04-16	11.200	11.200	10.900	11.150	11.150	9,565
2024-04-15	11.450	11.950	11.000	11.400	11.400	8,962
2024-04-12	11.700	12.700	11.600	11.850	11.850	11,809
2024-04-11	12.150	12.600	11.650	11.950	11.950	10,508
2024-04-10	12.100	12.500	11.850	12.200	12.200	25,252
2024-04-09	12.300	12.400	11.850	12.100	12.100	7,564
2024-04-08	12.900	12.900	12.000	12.450	12.450	16,328
2024-04-05	12.100	12.900	11.200	12.900	12.900	162,560
2024-04-04	10.300	12.950	10.050	11.200	11.200	64,644
2024-04-03	10.850	10.850	9.620	10.300	10.300	61,586
2024-04-02	12.200	12.200	10.400	10.400	10.400	25,181
2024-03-28	10.500	12.300	10.200	12.300	12.300	28,276
2024-03-27	10.200	10.450	9.600	10.450	10.450	35,889
2024-03-26	10.050	10.700	10.050	10.200	10.200	10,647
2024-03-25	10.050	10.400	10.050	10.150	10.150	7,032
2024-03-22	10.900	10.900	10.050	10.550	10.550	18,506
2024-03-21	10.350	10.950	9.900	10.950	10.950	14,262
2024-03-20	9.900	10.700	9.900	10.350	10.350	25,839
2024-03-19	9.800	10.200	9.400	9.900	9.900	25,628
2024-03-18	10.400	10.700	9.700	9.960	9.960	28,635
2024-03-15	10.700	10.700	9.500	10.400	10.400	24,218
2024-03-14	10.200	10.550	9.900	10.050	10.050	64,719
2024-03-13	10.650	11.000	9.400	10.700	10.700	162,713
2024-03-12	11.150	11.800	10.550	10.700	10.700	62,107
2024-03-11	11.850	11.850	10.900	11.150	11.150	48,788
2024-03-08	11.650	12.500	10.600	11.850	11.850	54,296
2024-03-07	11.600	11.700	11.250	11.600	11.600	19,779
2024-03-06	12.000	12.400	11.200	11.750	11.750	35,942
2024-03-05	12.400	12.750	12.000	12.000	12.000	9,853
2024-03-04	13.150	13.150	12.150	12.450	12.450	20,310
2024-03-01	13.300	13.450	12.600	13.200	13.200	15,451
2024-02-29	13.500	13.500	11.700	12.600	12.600	68,508

← NewerPage 11 of 21 · 1,257 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.