AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.740	17.160	15.500	15.740	15.673	26,474
2022-12-20	16.240	16.240	15.000	15.500	15.434	26,845
2022-12-19	17.420	17.420	16.000	16.400	16.330	13,504
2022-12-16	17.880	17.880	16.180	16.900	16.828	27,154
2022-12-15	17.240	18.020	16.560	17.960	17.883	15,983
2022-12-14	18.000	18.100	17.260	17.980	17.903	8,937
2022-12-13	17.880	18.080	17.880	18.080	18.003	2,802
2022-12-12	19.060	19.060	17.240	17.880	17.804	13,729
2022-12-09	17.600	19.040	17.060	18.600	18.521	17,155
2022-12-08	19.100	19.100	17.860	18.000	17.923	1,144
2022-12-07	18.500	19.040	17.900	17.920	17.843	3,999
2022-12-06	18.920	18.920	18.060	18.540	18.461	9,415
2022-12-05	21.950	21.950	18.400	18.920	18.839	13,507
2022-12-02	19.960	19.960	18.900	19.620	19.536	5,359
2022-12-01	18.980	20.050	18.520	19.960	19.875	24,048
2022-11-30	20.800	20.800	18.780	19.080	18.999	18,154
2022-11-29	20.000	20.400	19.320	20.200	20.114	15,999
2022-11-28	21.750	21.750	19.840	20.900	20.811	7,313
2022-11-25	21.000	21.900	21.000	21.750	21.657	2,417
2022-11-24	21.100	21.750	19.880	21.750	21.657	10,524
2022-11-23	21.300	21.350	19.500	21.100	21.010	25,889
2022-11-22	18.800	21.150	18.240	20.550	20.462	4,055
2022-11-21	20.900	20.900	18.400	18.540	18.461	34,441
2022-11-18	19.660	21.950	18.220	20.850	20.761	28,990
2022-11-17	23.500	23.500	19.000	19.660	19.576	47,506
2022-11-16	22.400	23.500	21.000	21.500	21.408	25,724
2022-11-15	19.940	24.900	18.440	21.850	21.757	58,895
2022-11-14	17.400	18.940	17.400	18.400	18.321	23,390
2022-11-11	17.000	17.080	16.180	16.980	16.907	13,092
2022-11-10	16.300	17.100	16.140	17.000	16.927	22,243
2022-11-09	16.580	16.960	15.580	16.780	16.708	8,602
2022-11-08	15.080	16.880	15.080	16.580	16.509	12,270
2022-11-07	16.440	16.440	15.600	16.000	15.932	12,353
2022-11-04	16.000	16.480	15.100	16.000	15.932	2,089
2022-11-03	16.880	16.880	15.480	15.740	15.673	2,672
2022-11-02	15.900	16.180	15.200	16.060	15.991	12,706
2022-11-01	16.900	16.900	15.020	15.620	15.553	14,277
2022-10-31	15.700	16.920	15.100	16.920	16.848	3,624
2022-10-28	16.000	16.000	14.960	15.660	15.593	16,428
2022-10-27	15.740	16.000	15.580	15.700	15.633	3,687
2022-10-26	16.000	16.980	15.240	15.240	15.175	5,343
2022-10-25	16.500	16.500	15.340	16.000	15.932	5,156
2022-10-24	16.300	16.300	15.100	16.160	16.091	1,844
2022-10-21	17.200	17.200	15.720	16.300	16.230	1,814
2022-10-20	16.100	16.100	15.020	15.960	15.892	7,024
2022-10-19	16.880	17.360	15.660	16.100	16.031	2,309
2022-10-18	16.000	16.980	15.180	16.880	16.808	10,224
2022-10-17	14.720	17.460	14.720	15.960	15.892	9,858
2022-10-14	17.380	17.580	16.120	16.640	16.569	11,238
2022-10-13	16.020	17.380	16.020	17.380	17.306	3,679
2022-10-12	18.180	18.180	15.760	16.500	16.430	9,327
2022-10-11	15.900	16.200	15.700	16.200	16.131	1,865
2022-10-10	16.280	16.380	15.560	15.960	15.892	672
2022-10-07	16.200	17.080	15.640	16.400	16.330	5,092
2022-10-06	17.260	17.260	15.920	16.200	16.131	4,030
2022-10-05	16.900	17.260	15.780	15.840	15.772	9,043
2022-10-04	15.560	16.880	15.020	16.300	16.230	8,765
2022-10-03	15.480	16.000	14.620	15.560	15.494	6,567
2022-09-30	15.400	15.500	15.400	15.480	15.414	822
2022-09-29	15.480	15.480	14.880	15.400	15.334	10,226

← NewerPage 17 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.