AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	26.000	26.800	23.500	23.900	23.798	28,701
2023-09-08	24.600	26.500	23.600	25.400	25.292	41,257
2023-09-07	22.000	27.000	22.000	24.500	24.395	73,760
2023-09-06	21.000	22.000	20.000	22.000	21.906	24,138
2023-09-05	19.900	20.000	18.650	20.000	19.915	16,410
2023-09-04	19.300	20.100	18.400	19.450	19.367	18,487
2023-09-01	18.800	19.950	17.600	19.300	19.218	17,741
2023-08-31	18.150	18.150	17.500	18.150	18.072	17,149
2023-08-30	18.650	18.850	18.100	18.150	18.072	6,752
2023-08-29	18.250	18.300	17.600	18.100	18.023	6,526
2023-08-28	18.600	18.600	17.500	18.000	17.923	6,836
2023-08-25	17.800	19.900	17.250	18.600	18.521	26,103
2023-08-24	17.800	17.800	17.000	17.800	17.724	3,790
2023-08-23	17.500	18.000	17.000	17.850	17.774	13,631
2023-08-22	16.850	17.500	16.450	17.500	17.425	28,731
2023-08-21	16.950	17.500	16.000	16.850	16.778	14,977
2023-08-18	17.300	18.250	16.350	16.950	16.878	15,109
2023-08-17	17.300	18.750	16.400	17.300	17.226	11,756
2023-08-16	18.000	18.400	16.750	17.150	17.077	32,412
2023-08-15	17.500	18.550	16.850	17.900	17.824	7,689
2023-08-14	14.700	18.200	14.200	17.500	17.425	82,144
2023-08-11	13.250	14.950	13.100	14.650	14.587	31,559
2023-08-10	13.700	14.300	13.250	13.600	13.542	11,146
2023-08-09	13.850	14.200	13.650	13.850	13.791	6,653
2023-08-08	14.900	14.900	13.850	14.350	14.289	6,467
2023-08-07	14.500	14.500	13.850	14.500	14.438	3,410
2023-08-04	14.000	14.900	13.850	14.450	14.388	707
2023-08-03	14.900	14.900	14.100	14.500	14.438	1,750
2023-08-02	15.000	15.000	14.000	14.750	14.687	14,103
2023-08-01	13.800	15.200	13.800	15.150	15.085	4,080
2023-07-31	14.100	15.250	14.000	15.050	14.986	10,673
2023-07-28	14.600	15.250	14.000	14.900	14.836	5,120
2023-07-27	14.500	15.250	14.000	14.500	14.438	1,503
2023-07-26	14.400	14.500	14.050	14.450	14.388	803
2023-07-25	14.050	14.550	13.000	14.400	14.339	29,110
2023-07-24	13.700	15.000	13.700	14.800	14.737	6,314
2023-07-21	14.500	14.700	14.000	14.650	14.587	8,039
2023-07-20	14.500	14.950	14.000	14.500	14.438	11,550
2023-07-19	14.400	14.800	14.200	14.500	14.438	4,705
2023-07-18	14.750	14.750	14.300	14.300	14.239	5,266
2023-07-17	14.800	15.500	14.450	14.750	14.687	4,881
2023-07-14	14.850	15.500	14.200	15.500	15.434	2,034
2023-07-13	14.400	15.050	14.400	14.850	14.787	855
2023-07-12	14.750	15.450	14.400	14.450	14.388	4,680
2023-07-11	15.100	15.500	14.850	15.500	15.434	2,883
2023-07-10	15.050	15.050	14.450	14.850	14.787	5,086
2023-07-07	14.900	15.050	14.400	15.050	14.986	5,891
2023-07-06	15.100	15.500	14.800	15.050	14.986	4,715
2023-07-05	15.050	15.350	14.500	14.800	14.737	3,682
2023-07-04	15.000	15.250	14.350	14.650	14.587	2,823
2023-07-03	17.100	17.100	14.450	15.000	14.936	808
2023-06-30	15.050	17.400	14.450	16.150	16.081	14,619
2023-06-29	16.000	16.000	15.050	15.500	15.434	5,733
2023-06-28	14.150	18.150	13.900	15.700	15.633	18,043
2023-06-27	14.550	14.700	13.850	14.000	13.940	5,119
2023-06-26	14.200	14.300	13.850	14.000	13.940	14,334
2023-06-22	14.050	15.350	14.000	14.550	14.488	19,181
2023-06-21	16.000	16.000	14.700	15.250	15.185	11,159
2023-06-20	15.700	15.700	15.000	15.450	15.384	6,525
2023-06-19	15.400	16.200	14.800	15.800	15.733	6,265

← NewerPage 14 of 21 · 1,258 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.