AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.000	16.000	14.840	15.460	15.394	7,509
2022-09-27	16.000	16.000	14.800	15.000	14.936	20,747
2022-09-26	15.780	16.080	15.500	15.500	15.434	8,534
2022-09-23	16.940	17.000	15.300	15.800	15.733	36,868
2022-09-22	16.380	17.280	16.060	16.840	16.768	13,295
2022-09-21	15.560	16.420	15.560	16.380	16.310	11,407
2022-09-20	16.980	16.980	15.080	16.360	16.290	15,058
2022-09-19	15.900	17.480	15.900	16.820	16.748	13,413
2022-09-16	19.000	19.000	16.000	16.000	15.932	12,633
2022-09-15	16.940	17.000	16.440	17.000	16.927	9,562
2022-09-14	17.240	18.000	16.380	17.560	17.485	12,919
2022-09-13	17.780	17.780	16.660	17.260	17.186	12,093
2022-09-12	16.500	17.800	15.320	16.460	16.390	36,585
2022-09-09	16.900	16.900	16.100	16.500	16.430	27,876
2022-09-08	18.500	18.500	16.900	17.460	17.385	22,924
2022-09-07	17.820	18.280	17.300	17.940	17.863	8,065
2022-09-06	17.780	17.820	17.300	17.420	17.346	10,798
2022-09-05	16.600	17.980	16.600	17.840	17.764	6,811
2022-09-02	18.000	18.480	17.800	18.380	18.302	8,533
2022-09-01	18.500	18.760	17.820	18.380	18.302	8,941
2022-08-31	17.500	18.600	17.500	18.500	18.421	11,771
2022-08-30	19.500	19.500	17.500	18.000	17.923	20,633
2022-08-29	18.000	18.000	17.000	18.000	17.923	16,136
2022-08-26	18.000	18.620	17.500	18.000	17.923	25,438
2022-08-25	19.800	19.800	17.980	18.000	17.923	10,928
2022-08-24	19.020	19.020	17.820	18.620	18.540	9,381
2022-08-23	17.820	17.900	17.400	17.900	17.824	2,628
2022-08-22	18.740	18.740	17.000	17.860	17.784	35,504
2022-08-19	17.800	20.100	17.500	18.740	18.660	8,899
2022-08-18	18.300	18.580	17.900	18.200	18.122	8,447
2022-08-17	19.960	20.200	18.000	18.200	18.122	42,601
2022-08-16	20.750	21.000	19.520	20.050	19.964	29,110
2022-08-15	19.020	21.950	19.020	20.850	20.761	73,542
2022-08-12	17.780	18.980	17.400	18.500	18.421	348,441
2022-08-11	17.400	18.420	17.220	17.760	17.684	17,414
2022-08-10	17.960	17.960	16.700	17.500	17.425	15,729
2022-08-09	18.100	18.100	16.400	16.680	16.609	24,035
2022-08-08	17.980	18.500	17.800	18.480	18.401	19,846
2022-08-05	17.680	18.180	17.500	17.980	17.903	23,125
2022-08-04	16.500	18.480	16.480	17.700	17.624	64,672
2022-08-03	16.680	16.800	15.240	16.080	16.011	4,323
2022-08-02	16.720	16.720	15.760	15.760	15.693	10,099
2022-08-01	17.000	17.000	16.100	16.720	16.649	4,476
2022-07-29	16.280	17.100	15.800	17.100	17.027	8,078
2022-07-28	16.240	16.280	15.640	15.960	15.892	4,608
2022-07-27	16.480	16.480	15.040	16.240	16.171	9,727
2022-07-26	16.800	16.800	15.500	16.000	15.932	14,448
2022-07-25	18.420	18.420	16.060	16.780	16.708	17,691
2022-07-22	16.600	18.480	16.020	18.460	18.381	19,727
2022-07-21	15.460	16.600	15.460	16.580	16.509	16,296
2022-07-20	15.320	17.800	14.900	17.800	17.724	19,843
2022-07-19	14.980	15.380	14.400	15.320	15.255	31,188
2022-07-18	16.100	16.100	14.800	14.980	14.916	10,335
2022-07-15	14.380	16.100	14.360	16.100	16.031	18,999
2022-07-14	15.500	15.500	14.700	14.940	14.876	2,705
2022-07-13	15.180	15.500	14.520	15.200	15.135	3,899
2022-07-12	15.780	15.780	14.540	15.180	15.115	3,485
2022-07-11	15.140	15.700	14.200	14.200	14.139	9,785
2022-07-08	15.960	15.960	14.780	15.220	15.155	26,161
2022-07-07	15.060	16.560	15.060	15.960	15.892	3,596

← NewerPage 18 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.