AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	15.700	16.000	14.680	15.000	14.936	6,445
2023-03-16	15.040	15.920	14.040	15.540	15.474	12,704
2023-03-15	15.760	16.360	15.000	15.040	14.976	8,780
2023-03-14	16.760	16.960	15.800	16.240	16.171	8,404
2023-03-13	16.260	17.960	16.120	16.760	16.688	1,725
2023-03-10	16.480	17.180	16.120	16.120	16.051	6,156
2023-03-09	17.880	17.880	16.600	16.600	16.529	3,812
2023-03-08	17.000	17.280	16.320	16.320	16.250	12,913
2023-03-07	17.580	18.500	16.980	17.000	16.927	5,909
2023-03-06	17.260	17.700	16.780	17.580	17.505	30,627
2023-03-03	17.000	17.300	16.260	17.260	17.186	28,499
2023-03-02	16.660	17.280	16.100	17.280	17.206	7,513
2023-03-01	17.000	17.000	16.100	16.660	16.589	9,874
2023-02-28	16.660	17.280	16.660	16.880	16.808	6,121
2023-02-27	17.880	17.880	16.120	16.640	16.569	7,098
2023-02-24	15.100	16.500	15.100	16.360	16.290	15,469
2023-02-23	15.000	15.320	14.500	14.980	14.916	9,456
2023-02-22	15.200	15.200	14.200	14.500	14.438	6,627
2023-02-21	14.700	15.000	13.800	14.480	14.418	32,701
2023-02-20	15.380	15.380	14.380	14.980	14.916	5,428
2023-02-17	15.000	15.000	14.460	14.760	14.697	7,228
2023-02-16	15.420	15.420	14.600	15.000	14.936	4,330
2023-02-15	14.820	15.440	14.560	14.900	14.836	4,178
2023-02-14	14.100	15.080	14.100	14.940	14.876	2,939
2023-02-13	14.540	15.240	14.540	15.040	14.976	3,847
2023-02-10	14.580	15.200	14.560	15.100	15.036	6,076
2023-02-09	15.060	15.380	14.620	15.040	14.976	11,310
2023-02-08	14.680	15.440	14.600	15.060	14.996	31,013
2023-02-07	14.880	15.000	14.620	14.680	14.617	5,794
2023-02-06	14.500	14.920	14.440	14.800	14.737	11,655
2023-02-03	14.720	14.720	14.400	14.700	14.637	7,521
2023-02-02	14.000	14.780	14.000	14.420	14.358	21,280
2023-02-01	14.260	14.820	13.980	13.980	13.920	20,379
2023-01-31	14.760	14.940	14.760	14.900	14.836	1,719
2023-01-30	14.900	14.900	14.080	14.820	14.757	39,741
2023-01-27	14.580	14.980	14.500	14.880	14.816	20,312
2023-01-26	15.960	15.960	14.680	14.680	14.617	14,747
2023-01-25	14.920	15.880	14.580	14.720	14.657	40,185
2023-01-24	15.160	15.320	15.000	15.140	15.075	8,176
2023-01-23	15.980	15.980	15.100	15.480	15.414	10,596
2023-01-20	15.500	15.980	15.300	15.780	15.713	17,830
2023-01-19	15.160	16.000	15.120	15.500	15.434	18,121
2023-01-18	16.780	16.780	15.320	15.320	15.255	39,642
2023-01-17	16.380	16.380	15.720	16.000	15.932	3,975
2023-01-16	15.480	16.400	15.040	15.940	15.872	23,200
2023-01-13	16.680	16.680	15.060	15.480	15.414	4,249
2023-01-12	16.340	16.340	15.780	15.780	15.713	3,733
2023-01-11	15.860	16.540	15.020	15.980	15.912	25,016
2023-01-10	15.220	15.880	14.520	15.880	15.812	35,793
2023-01-09	15.060	15.220	14.480	15.220	15.155	24,415
2023-01-05	15.260	15.260	14.920	15.060	14.996	1,677
2023-01-04	14.880	15.860	14.540	14.920	14.856	10,157
2023-01-03	14.800	15.960	14.800	14.880	14.816	17,365
2023-01-02	15.700	15.840	14.800	15.140	15.075	24,263
2022-12-30	15.240	15.680	14.860	14.860	14.797	10,514
2022-12-29	15.700	17.080	15.000	15.240	15.175	27,195
2022-12-28	15.920	15.920	15.340	15.700	15.633	5,248
2022-12-27	16.580	16.580	15.180	15.880	15.812	27,965
2022-12-23	16.960	16.960	16.200	16.580	16.509	3,376
2022-12-22	16.080	16.860	15.720	16.200	16.131	3,051

← NewerPage 16 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.