AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.470	2.510	2.190	2.200	2.200	64,662
2026-02-02	2.830	2.830	2.390	2.470	2.470	59,683
2026-01-30	2.630	2.840	2.520	2.630	2.630	27,502
2026-01-29	2.620	2.630	2.550	2.630	2.630	6,149
2026-01-28	2.690	2.820	2.530	2.620	2.620	15,562
2026-01-27	2.870	2.870	2.530	2.690	2.690	44,762
2026-01-26	2.980	2.980	2.590	2.870	2.870	47,504
2026-01-23	2.940	2.940	2.690	2.840	2.840	62,157
2026-01-22	2.560	2.840	2.510	2.800	2.800	30,447
2026-01-21	2.420	2.670	2.420	2.540	2.540	21,389
2026-01-20	2.670	2.670	2.430	2.630	2.630	11,126
2026-01-19	2.640	2.670	2.450	2.600	2.600	20,402
2026-01-16	2.620	2.840	2.530	2.680	2.680	31,385
2026-01-15	2.840	2.940	2.610	2.860	2.860	22,406
2026-01-14	2.790	3.240	2.750	2.880	2.880	44,319
2026-01-13	3.150	3.470	2.930	3.150	3.150	42,792
2026-01-12	2.850	3.180	2.690	3.150	3.150	23,255
2026-01-09	2.830	2.920	2.400	2.850	2.850	60,207
2026-01-08	3.100	3.300	2.500	2.880	2.880	35,445
2026-01-07	2.600	2.900	2.600	2.880	2.880	15,318
2026-01-05	3.490	3.490	2.760	2.900	2.900	70,220
2026-01-02	2.620	3.500	2.620	3.250	3.250	79,343
2025-12-30	2.970	2.970	2.650	2.830	2.830	30,572
2025-12-29	2.640	2.850	2.640	2.790	2.790	15,485
2025-12-23	2.800	2.800	2.510	2.640	2.640	6,252
2025-12-22	2.610	2.860	2.450	2.660	2.660	51,777
2025-12-19	2.330	2.860	2.330	2.610	2.610	116,319
2025-12-18	2.250	2.470	2.250	2.330	2.330	38,469
2025-12-17	2.070	2.300	2.070	2.250	2.250	38,956
2025-12-16	2.230	2.250	2.070	2.250	2.250	16,531
2025-12-15	2.240	2.300	2.240	2.290	2.290	56,537
2025-12-12	2.350	2.580	2.200	2.390	2.390	25,236
2025-12-11	2.390	2.390	2.250	2.350	2.350	32,943
2025-12-10	2.440	2.570	2.370	2.390	2.390	22,465
2025-12-09	2.590	2.650	2.430	2.470	2.470	40,817
2025-12-08	2.710	2.710	2.400	2.650	2.650	24,525
2025-12-05	2.800	2.940	2.390	2.710	2.710	48,931
2025-12-04	2.870	2.890	2.660	2.800	2.800	1,747
2025-12-03	2.910	2.910	2.630	2.870	2.870	7,148
2025-12-02	2.900	2.960	2.630	2.800	2.800	41,388
2025-12-01	2.950	2.950	2.420	2.940	2.940	29,442
2025-11-28	2.940	2.960	2.750	2.860	2.860	73,390
2025-11-27	3.000	3.410	2.820	2.940	2.940	89,435
2025-11-26	2.610	3.240	2.600	3.000	3.000	59,669
2025-11-25	2.890	2.900	2.410	2.800	2.800	120,778
2025-11-24	2.720	2.900	2.670	2.900	2.900	17,953
2025-11-21	2.770	2.920	2.620	2.670	2.670	15,705
2025-11-20	2.880	3.000	2.800	2.800	2.800	73,033
2025-11-19	2.930	2.930	2.660	2.890	2.890	18,369
2025-11-18	2.660	2.930	2.650	2.650	2.650	31,747
2025-11-17	2.490	2.930	2.480	2.710	2.710	40,977
2025-11-14	2.490	2.590	2.420	2.590	2.590	40,317
2025-11-13	2.710	2.710	2.530	2.600	2.600	20,729
2025-11-12	2.550	2.800	2.460	2.740	2.740	23,685
2025-11-11	2.530	2.550	2.360	2.500	2.500	23,251
2025-11-10	2.540	2.680	2.310	2.590	2.590	51,930
2025-11-07	2.720	2.720	2.400	2.690	2.690	337,254
2025-11-06	2.990	2.990	2.710	2.720	2.720	26,983
2025-11-05	2.800	2.980	2.780	2.800	2.800	16,355
2025-11-04	2.880	2.900	2.710	2.770	2.770	28,619

← NewerPage 4 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.