AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	15.100	16.000	14.750	15.400	15.334	9,251
2023-06-15	15.400	15.400	14.850	15.150	15.085	2,090
2023-06-14	15.000	15.700	15.000	15.700	15.633	921
2023-06-13	15.150	15.450	15.000	15.450	15.384	3,193
2023-06-12	15.150	16.000	15.150	15.150	15.085	5,307
2023-06-09	15.650	15.650	15.000	15.150	15.085	4,394
2023-06-08	15.850	15.850	15.000	15.600	15.533	3,973
2023-06-07	15.900	15.900	14.800	15.050	14.986	7,217
2023-06-05	15.550	15.950	14.600	15.950	15.882	2,076
2023-06-02	15.000	15.100	14.250	14.950	14.886	10,156
2023-06-01	15.900	18.350	14.550	15.000	14.936	10,817
2023-05-31	15.100	15.900	14.100	15.900	15.832	14,845
2023-05-30	15.950	15.950	15.250	15.750	15.683	11,269
2023-05-29	15.550	16.350	15.100	15.950	15.882	1,320
2023-05-26	15.150	15.700	15.000	15.550	15.484	3,654
2023-05-25	15.200	15.900	14.850	15.150	15.085	17,541
2023-05-24	15.250	15.350	15.100	15.100	15.036	6,545
2023-05-23	15.250	15.700	15.050	15.350	15.284	3,156
2023-05-22	16.000	16.200	15.450	15.800	15.733	1,466
2023-05-19	15.800	16.000	15.450	15.900	15.832	1,920
2023-05-17	16.450	16.450	15.550	16.100	16.031	7,101
2023-05-16	16.000	16.000	15.450	15.900	15.832	11,011
2023-05-15	16.200	16.200	15.600	16.000	15.932	6,343
2023-05-12	15.500	16.300	15.500	15.750	15.683	981
2023-05-11	16.150	16.400	15.350	16.350	16.280	4,472
2023-05-10	15.950	17.800	15.900	16.400	16.330	2,316
2023-05-09	16.400	16.400	15.550	15.950	15.882	4,269
2023-05-08	15.700	17.950	15.700	16.450	16.380	18,088
2023-05-05	16.850	16.850	15.950	16.600	16.529	10,429
2023-05-04	17.450	17.450	16.900	16.900	16.828	3,362
2023-05-03	16.800	17.900	16.300	17.450	17.375	6,470
2023-05-02	17.300	17.300	16.000	16.800	16.728	16,236
2023-04-28	17.100	17.300	16.850	17.300	17.226	2,795
2023-04-27	17.900	17.900	17.050	17.800	17.724	4,749
2023-04-26	16.550	17.950	16.550	17.900	17.824	34,964
2023-04-25	17.750	17.750	16.550	16.550	16.479	7,935
2023-04-24	17.000	17.250	16.600	17.150	17.077	3,393
2023-04-21	16.900	17.850	16.550	16.850	16.778	3,888
2023-04-20	17.950	17.950	16.400	16.950	16.878	7,458
2023-04-19	17.950	17.950	17.350	17.850	17.774	3,857
2023-04-18	18.000	18.000	17.150	17.950	17.873	7,551
2023-04-17	16.950	18.000	16.550	17.850	17.774	9,418
2023-04-14	17.100	17.750	16.650	16.950	16.878	12,688
2023-04-13	17.950	17.950	17.150	17.150	17.077	5,541
2023-04-12	17.500	18.050	16.650	16.650	16.579	5,801
2023-04-11	18.000	18.000	17.050	17.200	17.127	952
2023-04-06	18.500	18.500	16.650	17.450	17.375	3,591
2023-04-05	17.350	18.850	16.950	16.950	16.878	3,025
2023-04-04	16.600	19.350	16.400	17.050	16.977	12,278
2023-04-03	16.250	17.350	15.300	16.600	16.529	11,226
2023-03-31	16.700	16.960	16.400	16.500	16.430	6,244
2023-03-30	15.900	17.000	15.900	16.700	16.629	4,133
2023-03-29	16.980	16.980	15.840	16.620	16.549	4,466
2023-03-28	15.760	16.440	15.300	16.440	16.370	5,153
2023-03-27	15.220	16.500	15.220	15.660	15.593	3,141
2023-03-24	16.000	16.120	15.420	15.440	15.374	6,931
2023-03-23	15.560	15.940	15.500	15.700	15.633	5,290
2023-03-22	16.320	16.320	15.620	16.120	16.051	4,347
2023-03-21	16.300	16.380	15.000	16.380	16.310	10,897
2023-03-20	15.460	16.560	15.140	16.380	16.310	10,328

← NewerPage 15 of 22 · 1,262 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.