AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	14.550	14.550	12.650	13.500	13.500	42,040
2024-02-27	13.400	14.750	13.200	14.500	14.500	15,523
2024-02-26	13.300	13.700	13.050	13.400	13.400	10,838
2024-02-23	13.500	13.950	13.100	13.300	13.300	16,184
2024-02-22	13.500	13.700	13.050	13.550	13.550	11,318
2024-02-21	13.800	13.950	13.100	13.950	13.950	26,476
2024-02-20	13.700	13.850	13.200	13.800	13.800	6,233
2024-02-19	13.900	13.900	13.200	13.700	13.700	16,409
2024-02-16	14.150	14.150	13.550	14.000	14.000	16,520
2024-02-15	14.200	14.200	13.800	14.150	14.150	3,094
2024-02-14	14.000	14.200	14.000	14.100	14.100	2,558
2024-02-13	14.150	14.200	13.800	14.000	14.000	16,516
2024-02-12	14.150	14.550	14.050	14.150	14.150	19,381
2024-02-09	14.600	14.800	13.850	14.700	14.700	11,955
2024-02-08	14.700	14.950	14.550	14.600	14.600	18,720
2024-02-07	15.600	15.600	14.600	15.150	15.150	13,749
2024-02-06	15.150	15.650	15.150	15.600	15.600	2,017
2024-02-05	14.950	16.000	14.950	15.550	15.550	6,415
2024-02-02	15.000	16.000	15.000	15.750	15.750	17,468
2024-02-01	15.000	15.700	15.000	15.700	15.700	5,375
2024-01-31	15.900	15.900	14.700	15.600	15.600	11,869
2024-01-30	15.000	15.900	14.650	15.900	15.900	5,977
2024-01-29	15.000	15.000	14.600	14.650	14.650	16,600
2024-01-26	15.100	15.200	14.750	15.100	15.100	15,685
2024-01-25	15.050	15.400	14.650	15.050	15.050	3,981
2024-01-24	15.400	15.400	14.850	15.050	15.050	6,332
2024-01-23	16.100	16.100	14.900	15.200	15.200	1,617
2024-01-22	15.200	16.200	14.650	15.100	15.100	14,300
2024-01-19	15.850	15.850	15.100	15.550	15.550	8,851
2024-01-18	15.950	16.450	15.000	15.050	15.050	16,163
2024-01-17	15.250	16.350	15.150	15.150	15.150	12,294
2024-01-16	15.750	15.850	15.150	15.850	15.850	10,684
2024-01-15	15.500	15.850	15.000	15.850	15.850	5,480
2024-01-12	15.650	16.700	15.250	15.800	15.800	6,457
2024-01-11	16.700	16.700	15.500	15.650	15.650	15,600
2024-01-10	16.900	16.900	16.000	16.750	16.750	7,523
2024-01-09	16.600	16.900	16.400	16.400	16.400	7,656
2024-01-08	16.500	16.500	16.100	16.450	16.450	11,740
2024-01-05	16.400	16.500	15.600	16.100	16.100	16,882
2024-01-04	15.950	16.150	15.450	16.050	16.050	16,850
2024-01-03	15.300	16.000	15.050	16.000	16.000	9,653
2024-01-02	15.550	15.800	14.950	15.350	15.350	10,923
2023-12-29	15.900	15.900	15.250	15.550	15.550	18,660
2023-12-28	15.700	16.050	15.500	15.750	15.750	2,763
2023-12-27	15.950	16.200	15.400	15.750	15.750	19,377
2023-12-22	15.250	16.500	15.050	15.950	15.950	22,065
2023-12-21	16.400	16.400	15.350	15.900	15.900	12,082
2023-12-20	16.350	16.450	15.250	16.450	16.450	9,703
2023-12-19	15.750	16.750	15.150	15.750	15.750	19,483
2023-12-18	15.100	15.600	14.650	15.450	15.450	17,964
2023-12-15	15.800	15.800	15.100	15.100	15.100	50,628
2023-12-14	16.300	16.700	15.600	15.700	15.700	20,497
2023-12-13	15.850	16.450	15.550	16.200	16.200	16,400
2023-12-12	17.950	17.950	15.050	15.500	15.500	127,789
2023-12-11	17.250	17.600	16.650	17.000	17.000	12,204
2023-12-08	17.350	17.350	16.150	17.250	17.250	24,653
2023-12-07	17.350	17.900	16.650	17.350	17.350	26,475
2023-12-06	17.800	18.250	16.750	17.350	17.350	47,901
2023-12-05	15.550	17.800	15.550	17.800	17.800	60,827
2023-12-04	15.450	15.800	14.700	15.550	15.550	18,680

← NewerPage 12 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.