AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	15.980	16.600	15.460	16.600	16.529	3,671
2022-07-05	16.460	17.180	15.160	15.980	15.912	8,205
2022-07-04	17.440	17.440	15.200	16.460	16.390	7,155
2022-07-01	14.900	17.000	14.500	16.640	16.569	15,001
2022-06-30	14.700	15.000	13.780	14.900	14.836	5,938
2022-06-29	16.480	16.480	13.500	14.620	14.558	11,264
2022-06-28	15.000	15.480	14.600	15.480	15.414	7,518
2022-06-27	14.960	15.000	13.420	15.000	14.936	18,548
2022-06-23	14.040	14.660	13.900	14.660	14.597	13,269
2022-06-22	15.000	15.000	14.060	14.520	14.458	3,415
2022-06-21	14.500	15.280	14.240	15.020	14.956	11,689
2022-06-20	14.500	15.000	13.820	14.500	14.438	6,851
2022-06-17	14.480	15.000	14.020	14.500	14.438	11,609
2022-06-16	15.300	15.300	14.400	14.500	14.438	9,659
2022-06-15	16.200	16.400	14.780	15.300	15.235	7,461
2022-06-14	15.800	17.420	15.000	15.560	15.494	6,518
2022-06-13	15.880	16.000	15.600	15.800	15.733	5,080
2022-06-10	17.040	17.160	15.900	16.800	16.728	1,254
2022-06-09	16.620	17.480	16.620	16.980	16.907	3,293
2022-06-08	18.480	18.480	15.900	16.500	16.430	3,185
2022-06-07	16.200	16.200	15.600	16.120	16.051	21,494
2022-06-03	16.980	16.980	16.200	16.240	16.171	9,480
2022-06-02	16.000	16.460	15.600	16.460	16.390	12,329
2022-06-01	16.040	16.420	15.780	16.200	16.131	9,630
2022-05-31	16.000	16.980	15.500	16.080	16.011	7,666
2022-05-30	15.940	16.000	15.320	16.000	15.932	10,977
2022-05-27	16.700	16.920	15.160	16.000	15.932	12,354
2022-05-25	17.000	17.020	15.660	16.340	16.270	17,496
2022-05-24	16.800	17.000	15.520	15.520	15.454	14,700
2022-05-23	16.000	16.400	16.000	16.400	16.330	3,520
2022-05-20	16.400	16.400	15.820	16.000	15.932	11,796
2022-05-19	18.500	18.500	15.500	16.000	15.932	12,777
2022-05-18	16.500	18.220	16.140	16.760	16.688	20,761
2022-05-17	16.100	16.460	16.000	16.300	16.230	29,776
2022-05-16	14.240	16.400	14.040	16.000	15.932	38,621
2022-05-13	14.720	14.720	13.940	14.260	14.199	39,082
2022-05-12	15.220	16.000	13.860	14.020	13.960	47,622
2022-05-11	15.000	16.000	15.000	15.240	15.175	24,576
2022-05-10	16.360	17.000	15.680	16.180	16.111	16,647
2022-05-09	16.020	17.280	15.000	16.340	16.270	20,706
2022-05-06	16.000	17.940	16.000	16.020	15.952	13,943
2022-05-05	17.100	17.800	16.000	16.000	15.932	36,661
2022-05-04	16.980	17.080	16.380	17.080	17.007	15,214
2022-05-03	18.000	18.000	16.340	17.060	16.987	20,843
2022-05-02	17.960	17.960	16.000	17.220	17.146	85,193
2022-04-29	17.820	18.360	17.520	17.960	17.883	6,828
2022-04-28	17.880	18.500	17.440	17.820	17.744	20,766
2022-04-27	18.080	18.500	17.440	17.900	17.824	7,774
2022-04-26	18.480	18.580	18.100	18.300	18.222	4,771
2022-04-25	18.660	19.220	18.000	18.480	18.401	11,174
2022-04-22	18.920	19.000	18.140	18.660	18.580	6,646
2022-04-21	19.480	19.480	18.120	18.920	18.839	25,238
2022-04-20	19.800	19.860	19.000	19.480	19.397	11,635
2022-04-19	20.000	20.000	19.000	19.840	19.755	27,421
2022-04-14	20.000	21.150	19.020	20.000	19.915	5,559
2022-04-13	20.000	20.450	19.800	20.000	19.915	5,427
2022-04-12	19.600	20.550	19.600	20.400	20.313	6,827
2022-04-11	20.000	21.750	20.000	21.150	21.060	18,209
2022-04-08	21.250	21.250	20.000	20.950	20.861	12,433
2022-04-07	20.700	21.250	20.150	21.250	21.159	14,297

← NewerPage 19 of 21 · 1,257 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.