AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	15.250	16.300	14.950	15.450	15.450	89,214
2023-11-30	14.950	15.350	14.800	14.850	14.850	27,585
2023-11-29	15.650	15.950	14.850	14.900	14.900	84,823
2023-11-28	15.000	15.800	14.850	15.050	15.050	36,698
2023-11-27	14.850	15.400	14.550	15.000	15.000	129,830
2023-11-24	14.950	15.550	14.700	14.900	14.900	26,058
2023-11-23	14.800	14.950	14.600	14.650	14.650	26,653
2023-11-22	14.500	15.000	14.400	14.800	14.800	31,348
2023-11-21	14.750	14.950	14.150	14.150	14.150	22,021
2023-11-20	15.200	15.200	14.750	14.900	14.900	21,327
2023-11-17	15.150	15.400	14.750	15.200	15.200	84,671
2023-11-16	14.900	15.150	14.500	15.150	15.150	34,934
2023-11-15	14.950	14.950	14.500	14.850	14.850	16,251
2023-11-14	15.100	15.500	14.900	15.000	15.000	63,553
2023-11-13	15.150	15.650	15.000	15.100	15.100	32,435
2023-11-10	15.500	15.600	14.600	15.600	15.533	51,100
2023-11-09	15.150	16.000	15.100	15.500	15.434	24,840
2023-11-08	16.500	16.500	14.900	16.000	15.932	52,621
2023-11-07	20.400	21.000	15.500	16.000	15.932	301,011
2023-11-06	22.200	22.200	21.300	21.900	21.806	5,517
2023-11-03	24.000	24.000	21.500	22.400	22.304	5,463
2023-11-02	21.900	23.000	21.500	21.900	21.806	7,711
2023-11-01	20.800	23.900	20.800	21.900	21.806	6,809
2023-10-31	23.600	23.600	21.700	22.500	22.404	6,182
2023-10-30	21.700	22.700	21.600	22.000	21.906	3,403
2023-10-27	22.900	22.900	21.400	21.500	21.408	18,146
2023-10-26	21.000	22.000	20.900	21.900	21.806	9,411
2023-10-25	23.000	23.000	20.900	20.900	20.811	16,642
2023-10-24	21.300	22.800	20.500	22.800	22.703	6,818
2023-10-23	21.000	21.300	20.800	21.300	21.209	4,335
2023-10-20	23.300	23.300	20.200	20.600	20.512	24,071
2023-10-19	22.400	23.400	22.400	23.300	23.200	13,375
2023-10-18	24.000	24.200	22.000	22.400	22.304	62,775
2023-10-17	25.000	25.200	23.200	24.000	23.897	24,099
2023-10-16	25.000	25.500	23.000	25.000	24.893	22,560
2023-10-13	25.200	26.200	25.000	25.000	24.893	11,474
2023-10-12	27.400	27.400	25.000	26.400	26.287	13,817
2023-10-11	26.800	27.900	25.500	27.400	27.283	13,097
2023-10-10	26.000	27.000	24.800	26.500	26.387	19,867
2023-10-09	23.300	26.500	23.300	26.000	25.889	24,966
2023-10-06	23.600	23.600	22.000	23.000	22.902	25,205
2023-10-05	24.000	24.400	23.100	23.700	23.599	4,883
2023-10-04	24.400	24.500	23.100	24.000	23.897	9,869
2023-10-03	26.000	26.000	22.600	24.400	24.296	38,681
2023-10-02	26.300	26.300	25.000	25.000	24.893	19,732
2023-09-29	27.700	28.600	26.000	26.500	26.387	30,143
2023-09-28	26.600	27.800	25.600	27.700	27.582	21,940
2023-09-27	25.300	26.900	24.300	26.600	26.486	11,725
2023-09-26	26.000	26.800	25.600	25.900	25.789	23,000
2023-09-25	25.800	26.000	25.200	26.000	25.889	6,302
2023-09-22	24.200	26.000	24.200	25.800	25.690	17,153
2023-09-21	25.500	26.300	25.000	25.000	24.893	16,427
2023-09-20	26.200	26.200	25.500	25.500	25.391	14,247
2023-09-19	25.400	27.200	24.200	26.200	26.088	58,385
2023-09-18	24.300	25.300	24.200	25.200	25.092	23,919
2023-09-15	22.700	25.300	22.700	24.300	24.196	14,364
2023-09-14	22.900	22.900	21.800	22.700	22.603	12,936
2023-09-13	22.900	22.900	21.300	21.900	21.806	27,908
2023-09-12	23.900	25.700	22.100	22.800	22.703	24,827
2023-09-11	26.000	26.800	23.500	23.900	23.798	28,701

← NewerPage 13 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.