AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.830	4.030	3.750	3.940	3.940	33,416
2026-04-29	3.930	4.290	3.800	4.050	4.050	68,001
2026-04-28	3.930	3.940	3.640	3.930	3.930	5,170
2026-04-27	3.690	4.300	3.500	4.000	4.000	40,942
2026-04-24	4.000	4.000	3.660	3.880	3.880	41,456
2026-04-23	3.270	4.000	3.060	4.000	4.000	50,641
2026-04-22	3.080	3.660	2.950	3.270	3.270	85,383
2026-04-21	3.050	3.090	2.950	3.050	3.050	24,539
2026-04-20	3.060	3.170	2.900	3.170	3.170	34,331
2026-04-17	3.300	3.300	3.030	3.100	3.100	52,882
2026-04-16	2.920	3.490	2.870	3.280	3.280	153,561
2026-04-15	3.000	3.090	2.760	2.990	2.990	230,966
2026-04-14	2.730	3.040	2.730	3.040	3.040	20,085
2026-04-13	2.770	2.920	2.720	2.800	2.800	32,557
2026-04-10	2.870	2.900	2.810	2.900	2.900	36,327
2026-04-09	2.900	2.900	2.700	2.820	2.820	38,942
2026-04-08	3.080	3.080	2.830	2.890	2.890	14,347
2026-04-07	2.910	3.190	2.900	2.900	2.900	20,946
2026-04-02	3.050	3.090	2.790	3.050	3.050	19,012
2026-04-01	2.990	2.990	2.710	2.940	2.940	32,093
2026-03-31	2.950	2.960	2.820	2.850	2.850	31,505
2026-03-30	2.890	2.950	2.820	2.940	2.940	20,211
2026-03-27	2.980	2.980	2.850	2.960	2.960	17,051
2026-03-26	3.290	3.290	2.950	2.980	2.980	67,563
2026-03-25	2.700	3.290	2.700	3.290	3.290	58,545
2026-03-24	2.650	2.770	2.610	2.690	2.690	20,141
2026-03-23	2.990	2.990	2.650	2.790	2.790	18,578
2026-03-20	2.750	2.930	2.580	2.840	2.840	500,420
2026-03-19	3.230	3.230	2.760	2.880	2.880	41,952
2026-03-18	3.230	3.230	2.940	3.180	3.180	63,183
2026-03-17	2.900	3.200	2.850	3.200	3.200	47,926
2026-03-16	2.920	3.260	2.740	2.930	2.930	79,899
2026-03-13	2.890	3.170	2.800	2.920	2.920	83,669
2026-03-12	2.940	2.940	2.490	2.880	2.880	81,326
2026-03-11	2.560	3.190	2.440	2.930	2.930	322,350
2026-03-10	2.390	2.400	2.250	2.300	2.300	22,857
2026-03-09	2.230	2.340	2.120	2.310	2.310	76,149
2026-03-06	2.170	2.270	2.140	2.220	2.220	15,944
2026-03-05	2.240	2.330	2.110	2.270	2.270	13,778
2026-03-04	2.130	2.390	2.130	2.280	2.280	12,587
2026-03-03	2.300	2.330	2.140	2.270	2.270	8,126
2026-03-02	2.400	2.600	2.140	2.370	2.370	44,695
2026-02-27	2.490	2.490	2.360	2.460	2.460	13,677
2026-02-26	2.350	2.610	2.350	2.430	2.430	45,774
2026-02-25	2.560	2.760	2.300	2.560	2.560	99,404
2026-02-24	2.520	2.990	2.520	2.580	2.580	13,267
2026-02-23	3.270	3.270	2.660	2.660	2.660	13,095
2026-02-20	2.530	2.720	2.530	2.690	2.690	4,701
2026-02-19	2.800	2.800	2.800	2.800	2.800	1,000
2026-02-18	2.600	2.900	2.420	2.780	2.780	49,940
2026-02-17	3.030	3.030	2.630	2.930	2.930	61,935
2026-02-16	2.840	3.700	2.840	3.040	3.040	71,503
2026-02-13	2.440	2.900	2.440	2.620	2.620	43,235
2026-02-12	2.400	3.000	2.400	2.640	2.640	21,120
2026-02-11	2.580	2.580	2.450	2.560	2.560	8,612
2026-02-10	2.200	2.750	2.200	2.570	2.570	56,248
2026-02-09	2.240	2.310	2.060	2.140	2.140	30,987
2026-02-06	2.370	2.370	2.030	2.240	2.240	41,262
2026-02-05	2.350	2.380	2.130	2.130	2.130	45,044
2026-02-04	2.260	2.440	2.130	2.270	2.270	46,938

← NewerPage 3 of 5 · 251 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.