AcouSort AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.470 | 3.650 | 3.370 | 3.550 | 3.550 | 10,204 |
| 2026-07-27 | 3.550 | 3.690 | 3.300 | 3.580 | 3.580 | 11,776 |
| 2026-07-24 | 3.550 | 3.720 | 3.330 | 3.720 | 3.720 | 5,945 |
| 2026-07-23 | 3.430 | 3.670 | 3.390 | 3.550 | 3.550 | 11,375 |
| 2026-07-22 | 3.720 | 3.720 | 3.310 | 3.570 | 3.570 | 42,937 |
| 2026-07-21 | 3.730 | 3.730 | 3.250 | 3.660 | 3.660 | 15,875 |
| 2026-07-20 | 3.690 | 3.690 | 3.220 | 3.590 | 3.590 | 5,719 |
| 2026-07-17 | 3.420 | 3.740 | 3.190 | 3.380 | 3.380 | 23,675 |
| 2026-07-16 | 3.130 | 3.710 | 3.130 | 3.620 | 3.620 | 22,083 |
| 2026-07-15 | 3.850 | 3.850 | 3.320 | 3.630 | 3.630 | 5,645 |
| 2026-07-14 | 3.630 | 3.860 | 3.630 | 3.660 | 3.660 | 6,991 |
| 2026-07-13 | 3.710 | 3.870 | 3.570 | 3.860 | 3.860 | 17,273 |
| 2026-07-10 | 3.590 | 3.780 | 3.580 | 3.750 | 3.750 | 25,084 |
| 2026-07-09 | 3.840 | 3.840 | 3.600 | 3.820 | 3.820 | 12,027 |
| 2026-07-08 | 3.720 | 3.870 | 3.640 | 3.820 | 3.820 | 18,198 |
| 2026-07-07 | 3.710 | 3.880 | 3.700 | 3.880 | 3.880 | 13,069 |
| 2026-07-06 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 2,233 |
| 2026-07-03 | 3.750 | 3.820 | 3.700 | 3.790 | 3.790 | 11,313 |
| 2026-07-02 | 3.930 | 4.100 | 3.730 | 3.930 | 3.930 | 14,382 |
| 2026-07-01 | 3.770 | 3.940 | 3.590 | 3.930 | 3.930 | 33,213 |
| 2026-06-30 | 3.790 | 3.790 | 3.520 | 3.770 | 3.770 | 16,874 |
| 2026-06-29 | 3.960 | 3.960 | 3.670 | 3.820 | 3.820 | 37,475 |
| 2026-06-26 | 3.660 | 4.000 | 3.460 | 4.000 | 4.000 | 35,439 |
| 2026-06-25 | 4.000 | 4.000 | 3.600 | 3.740 | 3.740 | 38,452 |
| 2026-06-24 | 4.030 | 4.030 | 3.820 | 3.980 | 3.980 | 12,145 |
| 2026-06-23 | 4.010 | 4.010 | 3.820 | 4.010 | 4.010 | 13,469 |
| 2026-06-22 | 4.180 | 4.180 | 3.760 | 4.030 | 4.030 | 13,284 |
| 2026-06-18 | 4.240 | 4.240 | 3.160 | 4.180 | 4.180 | 16,219 |
| 2026-06-17 | 4.020 | 4.250 | 4.020 | 4.240 | 4.240 | 20,221 |
| 2026-06-16 | 4.390 | 4.390 | 4.010 | 4.310 | 4.310 | 31,449 |
| 2026-06-15 | 4.300 | 4.500 | 3.900 | 4.210 | 4.210 | 51,622 |
| 2026-06-12 | 4.260 | 4.350 | 4.100 | 4.220 | 4.220 | 3,308 |
| 2026-06-11 | 4.490 | 4.490 | 4.060 | 4.140 | 4.140 | 22,201 |
| 2026-06-10 | 4.530 | 4.530 | 4.170 | 4.440 | 4.440 | 16,279 |
| 2026-06-09 | 4.390 | 4.620 | 4.110 | 4.530 | 4.530 | 18,265 |
| 2026-06-08 | 4.530 | 4.530 | 4.300 | 4.390 | 4.390 | 12,606 |
| 2026-06-05 | 4.800 | 4.800 | 4.360 | 4.680 | 4.680 | 25,675 |
| 2026-06-04 | 4.870 | 4.890 | 4.510 | 4.810 | 4.810 | 49,946 |
| 2026-06-03 | 4.640 | 5.160 | 4.390 | 4.860 | 4.860 | 120,597 |
| 2026-06-02 | 4.900 | 4.900 | 4.510 | 4.640 | 4.640 | 13,799 |
| 2026-06-01 | 4.600 | 5.000 | 4.510 | 4.690 | 4.690 | 53,125 |
| 2026-05-29 | 4.470 | 4.500 | 4.210 | 4.500 | 4.500 | 37,180 |
| 2026-05-28 | 4.340 | 4.370 | 4.220 | 4.360 | 4.360 | 15,136 |
| 2026-05-27 | 4.340 | 4.340 | 3.900 | 4.340 | 4.340 | 112,311 |
| 2026-05-26 | 4.270 | 4.730 | 4.180 | 4.390 | 4.390 | 33,320 |
| 2026-05-25 | 4.610 | 4.820 | 4.000 | 4.600 | 4.600 | 72,242 |
| 2026-05-22 | 4.850 | 5.000 | 4.610 | 4.820 | 4.820 | 90,165 |
| 2026-05-21 | 4.880 | 5.000 | 4.760 | 4.990 | 4.990 | 51,056 |
| 2026-05-20 | 4.850 | 4.900 | 4.760 | 4.900 | 4.900 | 18,972 |
| 2026-05-19 | 4.730 | 4.880 | 4.670 | 4.870 | 4.870 | 8,372 |
| 2026-05-18 | 4.500 | 4.900 | 4.500 | 4.880 | 4.880 | 29,521 |
| 2026-05-15 | 4.360 | 4.950 | 4.260 | 4.790 | 4.790 | 98,719 |
| 2026-05-13 | 3.980 | 4.440 | 3.980 | 4.410 | 4.410 | 55,680 |
| 2026-05-12 | 3.970 | 3.970 | 3.760 | 3.920 | 3.920 | 23,252 |
| 2026-05-11 | 3.670 | 3.980 | 3.650 | 3.800 | 3.800 | 20,425 |
| 2026-05-08 | 3.950 | 4.040 | 3.670 | 3.840 | 3.840 | 31,413 |
| 2026-05-07 | 3.940 | 3.940 | 3.840 | 3.900 | 3.900 | 13,323 |
| 2026-05-06 | 3.940 | 3.940 | 3.690 | 3.940 | 3.940 | 17,506 |
| 2026-05-05 | 3.810 | 4.160 | 3.700 | 3.810 | 3.810 | 55,747 |
| 2026-05-04 | 3.680 | 3.860 | 3.510 | 3.860 | 3.860 | 68,466 |
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.