AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	21.400	21.400	20.000	20.450	20.363	20,464
2022-04-05	21.950	21.950	20.800	21.950	21.856	7,733
2022-04-04	22.350	22.350	20.850	21.950	21.856	10,734
2022-04-01	21.900	22.450	21.350	22.200	22.105	3,884
2022-03-31	21.950	22.300	20.900	21.650	21.558	7,250
2022-03-30	22.500	22.550	21.300	22.350	22.255	17,194
2022-03-29	21.700	21.700	20.800	21.650	21.558	7,208
2022-03-28	22.450	23.000	20.500	21.750	21.657	24,267
2022-03-25	22.000	22.000	21.100	21.500	21.408	2,320
2022-03-24	21.200	21.900	21.000	21.000	20.910	3,309
2022-03-23	20.600	21.900	20.600	21.450	21.358	1,425
2022-03-22	21.800	22.400	21.500	21.900	21.806	22,255
2022-03-21	21.700	21.800	20.450	21.400	21.309	7,676
2022-03-18	19.560	21.700	19.500	21.700	21.607	33,893
2022-03-17	19.000	19.940	18.980	19.560	19.476	17,594
2022-03-16	19.000	19.000	18.380	18.980	18.899	13,577
2022-03-15	18.600	18.740	18.280	18.720	18.640	22,704
2022-03-14	19.100	19.660	18.680	18.960	18.879	36,314
2022-03-11	19.700	19.700	19.020	19.680	19.596	24,360
2022-03-10	20.000	20.000	19.100	19.720	19.636	11,264
2022-03-09	19.100	19.980	19.000	19.460	19.377	17,626
2022-03-08	19.360	19.980	18.700	19.100	19.018	18,271
2022-03-07	18.180	19.360	18.180	19.360	19.277	30,043
2022-03-04	18.460	19.760	18.240	19.360	19.277	13,517
2022-03-03	18.700	19.880	18.600	19.000	18.919	26,837
2022-03-02	19.500	19.500	18.700	18.700	18.620	16,937
2022-03-01	20.500	20.500	18.860	19.780	19.696	5,536
2022-02-28	20.750	20.850	19.000	20.450	20.363	26,845
2022-02-25	21.900	21.900	18.960	20.750	20.661	21,979
2022-02-24	20.000	20.000	16.600	18.960	18.879	37,782
2022-02-23	19.200	21.300	19.200	21.300	21.209	28,788
2022-02-22	18.580	19.800	17.320	19.460	19.377	34,372
2022-02-21	20.300	20.900	18.940	18.940	18.859	70,914
2022-02-18	21.950	22.000	20.300	21.050	20.960	25,599
2022-02-17	22.800	22.800	21.400	22.200	22.105	13,681
2022-02-16	23.050	24.000	22.050	22.800	22.703	13,949
2022-02-15	23.350	23.550	21.900	23.400	23.300	15,551
2022-02-14	22.200	23.400	21.500	23.400	23.300	50,863
2022-02-11	22.700	24.450	22.600	23.850	23.748	13,445
2022-02-10	24.200	24.200	22.800	23.300	23.200	7,771
2022-02-09	23.150	24.100	22.450	24.050	23.947	12,326
2022-02-08	22.300	23.950	22.300	23.150	23.051	5,646
2022-02-07	23.800	23.800	22.300	23.150	23.051	13,131
2022-02-04	23.950	24.100	23.150	23.850	23.748	18,740
2022-02-03	23.850	23.850	22.800	23.100	23.001	7,414
2022-02-02	23.900	24.350	22.950	23.850	23.748	16,194
2022-02-01	23.900	23.900	22.350	23.300	23.200	8,499
2022-01-31	21.250	24.400	21.200	23.900	23.798	12,479
2022-01-28	21.200	23.800	21.100	21.250	21.159	22,464
2022-01-27	21.800	22.850	20.000	21.900	21.806	37,256
2022-01-26	21.150	22.000	21.150	21.600	21.508	26,289
2022-01-25	22.350	22.350	20.700	21.150	21.060	27,067
2022-01-24	23.650	23.650	20.550	21.450	21.358	89,702
2022-01-21	24.700	24.700	23.000	23.600	23.499	58,289
2022-01-20	24.900	24.900	24.250	24.700	24.594	5,852
2022-01-19	24.100	24.900	23.650	24.900	24.794	34,605
2022-01-18	24.450	25.150	23.800	24.800	24.694	55,338
2022-01-17	25.000	25.250	23.850	25.000	24.893	63,389
2022-01-14	25.200	26.000	24.900	25.000	24.893	52,495
2022-01-13	25.000	26.000	24.150	26.000	25.889	21,008

← NewerPage 20 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.