AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	25.000	25.800	24.300	25.000	24.893	24,877
2022-01-11	25.500	25.600	24.050	24.700	24.594	65,845
2022-01-10	26.850	27.050	24.900	25.500	25.391	45,166
2022-01-07	27.400	27.400	26.000	26.850	26.735	42,597
2022-01-05	26.250	28.950	26.100	27.400	27.283	22,502
2022-01-04	26.250	26.950	26.000	26.650	26.536	40,671
2022-01-03	25.100	27.950	25.100	26.250	26.138	30,529
2021-12-30	25.900	25.900	25.250	25.600	25.491	5,854
2021-12-29	25.550	26.400	25.250	25.950	25.839	17,305
2021-12-28	26.200	26.200	25.000	25.550	25.441	26,922
2021-12-27	25.250	26.850	25.000	26.200	26.088	16,993
2021-12-23	26.400	26.400	24.800	25.250	25.142	29,741
2021-12-22	25.950	26.400	25.100	26.350	26.237	17,078
2021-12-21	25.050	26.650	24.450	25.950	25.839	6,406
2021-12-20	24.800	26.450	24.350	25.650	25.540	6,961
2021-12-17	23.250	25.650	23.250	25.500	25.391	8,447
2021-12-16	25.000	25.800	24.650	25.650	25.540	9,792
2021-12-15	25.250	25.250	24.200	24.650	24.545	31,287
2021-12-14	25.800	26.100	24.750	25.400	25.292	16,519
2021-12-13	26.400	26.400	25.400	26.000	25.889	15,447
2021-12-10	25.800	26.500	25.100	26.500	26.387	15,080
2021-12-09	27.050	27.300	25.000	25.900	25.789	70,171
2021-12-08	27.050	27.300	26.300	26.850	26.735	15,776
2021-12-07	27.850	27.950	25.700	27.600	27.482	20,682
2021-12-06	25.400	27.700	24.150	26.000	25.889	47,659
2021-12-03	26.450	28.450	24.350	25.400	25.292	98,194
2021-12-02	27.450	28.950	25.500	26.300	26.188	47,073
2021-12-01	27.000	29.350	27.000	27.400	27.283	29,075
2021-11-30	25.950	28.950	25.950	27.900	27.781	22,732
2021-11-29	25.400	27.150	25.050	27.000	26.885	72,493
2021-11-26	25.950	26.350	25.300	26.000	25.889	133,796
2021-11-25	28.850	28.850	26.400	27.800	27.681	53,897
2021-11-24	28.800	28.850	26.750	28.850	28.727	81,886
2021-11-23	31.250	31.250	28.650	28.850	28.727	57,084
2021-11-22	29.950	32.950	29.950	31.750	31.614	61,385
2021-11-19	30.150	31.950	29.100	29.950	29.822	54,948
2021-11-18	27.150	31.000	26.150	30.150	30.021	217,147
2021-11-17	27.850	27.850	26.450	27.050	26.934	30,444
2021-11-16	29.300	29.300	26.500	27.850	27.731	63,618
2021-11-15	25.950	28.850	25.500	28.450	28.328	218,388
2021-11-12	26.400	26.900	25.400	26.600	26.486	36,723
2021-11-11	25.900	26.700	23.950	26.400	26.287	67,021
2021-11-10	24.000	26.000	23.500	26.000	25.889	54,518
2021-11-09	23.450	24.250	23.450	24.000	23.897	35,548
2021-11-08	23.950	23.950	23.000	23.450	23.350	40,002
2021-11-05	23.950	23.950	23.450	23.900	23.798	13,616
2021-11-04	23.700	24.000	23.050	23.950	23.848	34,235
2021-11-03	24.200	24.200	23.500	23.700	23.599	20,770
2021-11-02	23.850	24.450	23.050	24.250	24.146	45,635
2021-11-01	23.300	24.500	23.100	23.850	23.748	18,994
2021-10-29	23.400	23.600	22.800	23.350	23.250	16,980
2021-10-28	23.050	23.700	22.550	23.400	23.300	5,652
2021-10-27	23.500	23.500	22.800	23.050	22.952	3,154
2021-10-26	23.050	23.500	22.500	23.500	23.400	27,761
2021-10-25	23.750	23.750	23.050	23.500	23.400	1,975
2021-10-22	22.800	23.750	22.800	23.750	23.649	2,368
2021-10-21	23.850	23.850	22.850	23.150	23.051	10,768

← NewerPage 21 of 21 · 1,257 trading days

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.