AcouSort AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.670 | 2.910 | 2.610 | 2.870 | 2.870 | 41,554 |
| 2025-10-31 | 2.990 | 2.990 | 2.710 | 2.710 | 2.710 | 10,294 |
| 2025-10-30 | 2.810 | 2.840 | 2.730 | 2.810 | 2.810 | 9,471 |
| 2025-10-29 | 2.810 | 2.870 | 2.690 | 2.860 | 2.860 | 9,541 |
| 2025-10-28 | 3.270 | 3.270 | 2.800 | 2.910 | 2.910 | 46,541 |
| 2025-10-27 | 2.890 | 3.050 | 2.880 | 2.960 | 2.960 | 26,358 |
| 2025-10-24 | 3.090 | 3.090 | 2.880 | 2.910 | 2.910 | 62,369 |
| 2025-10-23 | 2.710 | 3.000 | 2.710 | 2.880 | 2.880 | 18,908 |
| 2025-10-22 | 2.990 | 3.000 | 2.790 | 2.870 | 2.870 | 65,101 |
| 2025-10-21 | 3.030 | 3.070 | 2.850 | 3.010 | 3.010 | 48,450 |
| 2025-10-20 | 3.010 | 3.030 | 2.950 | 2.950 | 2.950 | 7,725 |
| 2025-10-17 | 2.960 | 3.070 | 2.960 | 3.000 | 3.000 | 12,306 |
| 2025-10-16 | 3.060 | 3.060 | 2.950 | 2.950 | 2.950 | 24,103 |
| 2025-10-15 | 3.040 | 3.070 | 2.940 | 3.000 | 3.000 | 41,258 |
| 2025-10-14 | 3.000 | 3.030 | 2.920 | 3.030 | 3.030 | 22,195 |
| 2025-10-13 | 2.990 | 3.030 | 2.850 | 2.900 | 2.900 | 19,739 |
| 2025-10-10 | 2.990 | 3.130 | 2.990 | 2.990 | 2.990 | 22,973 |
| 2025-10-09 | 3.070 | 3.290 | 2.990 | 2.990 | 2.990 | 25,692 |
| 2025-10-08 | 3.000 | 3.270 | 3.000 | 3.070 | 3.070 | 11,832 |
| 2025-10-07 | 3.060 | 3.280 | 3.010 | 3.080 | 3.080 | 30,085 |
| 2025-10-06 | 3.180 | 3.190 | 2.990 | 3.060 | 3.060 | 67,462 |
| 2025-10-03 | 3.150 | 3.280 | 3.100 | 3.150 | 3.150 | 26,105 |
| 2025-10-02 | 3.310 | 3.320 | 3.120 | 3.150 | 3.150 | 54,485 |
| 2025-10-01 | 3.060 | 3.300 | 3.060 | 3.170 | 3.170 | 48,567 |
| 2025-09-30 | 3.120 | 3.160 | 3.020 | 3.140 | 3.140 | 25,654 |
| 2025-09-29 | 3.170 | 3.180 | 3.020 | 3.120 | 3.120 | 35,646 |
| 2025-09-26 | 3.190 | 3.260 | 3.100 | 3.260 | 3.260 | 17,912 |
| 2025-09-25 | 3.090 | 3.320 | 3.080 | 3.190 | 3.190 | 24,256 |
| 2025-09-24 | 3.310 | 3.310 | 3.070 | 3.210 | 3.210 | 26,637 |
| 2025-09-23 | 3.330 | 3.330 | 3.110 | 3.300 | 3.300 | 88,861 |
| 2025-09-22 | 3.180 | 3.340 | 3.170 | 3.340 | 3.340 | 23,817 |
| 2025-09-19 | 3.340 | 3.340 | 3.100 | 3.250 | 3.250 | 8,336 |
| 2025-09-18 | 3.170 | 3.240 | 3.070 | 3.240 | 3.240 | 67,145 |
| 2025-09-17 | 3.240 | 3.360 | 3.170 | 3.360 | 3.360 | 28,202 |
| 2025-09-16 | 3.170 | 3.340 | 3.170 | 3.340 | 3.340 | 8,318 |
| 2025-09-15 | 3.310 | 3.370 | 3.100 | 3.330 | 3.330 | 11,943 |
| 2025-09-12 | 3.300 | 3.310 | 3.120 | 3.310 | 3.310 | 3,849 |
| 2025-09-11 | 3.150 | 3.280 | 3.150 | 3.250 | 3.250 | 8,250 |
| 2025-09-10 | 3.330 | 3.330 | 3.150 | 3.240 | 3.240 | 22,921 |
| 2025-09-09 | 3.340 | 3.340 | 3.210 | 3.300 | 3.300 | 19,791 |
| 2025-09-08 | 3.150 | 3.380 | 3.130 | 3.360 | 3.360 | 48,878 |
| 2025-09-05 | 2.920 | 3.170 | 2.800 | 3.150 | 3.150 | 120,937 |
| 2025-09-04 | 3.080 | 3.160 | 2.900 | 3.100 | 3.100 | 122,266 |
| 2025-09-03 | 3.090 | 3.180 | 3.090 | 3.120 | 3.120 | 2,510 |
| 2025-09-02 | 3.190 | 3.190 | 3.090 | 3.190 | 3.190 | 8,582 |
| 2025-09-01 | 3.210 | 3.210 | 3.130 | 3.160 | 3.160 | 52,188 |
| 2025-08-29 | 3.310 | 3.310 | 3.180 | 3.220 | 3.220 | 20,308 |
| 2025-08-28 | 3.350 | 3.470 | 3.250 | 3.390 | 3.390 | 24,359 |
| 2025-08-27 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 5,957 |
| 2025-08-26 | 3.200 | 3.440 | 3.140 | 3.440 | 3.440 | 5,214 |
| 2025-08-25 | 3.200 | 3.370 | 3.050 | 3.200 | 3.200 | 19,392 |
| 2025-08-22 | 3.110 | 3.200 | 3.050 | 3.200 | 3.200 | 27,025 |
| 2025-08-21 | 3.140 | 3.140 | 3.000 | 3.120 | 3.120 | 31,837 |
| 2025-08-20 | 3.960 | 3.960 | 3.140 | 3.150 | 3.150 | 24,622 |
| 2025-08-19 | 3.160 | 3.290 | 3.160 | 3.170 | 3.170 | 17,701 |
| 2025-08-18 | 3.310 | 3.400 | 3.000 | 3.260 | 3.260 | 59,122 |
| 2025-08-15 | 3.190 | 3.490 | 3.170 | 3.320 | 3.320 | 15,312 |
| 2025-08-14 | 3.250 | 3.410 | 3.160 | 3.280 | 3.280 | 11,733 |
| 2025-08-13 | 3.700 | 3.700 | 3.160 | 3.270 | 3.270 | 33,219 |
| 2025-08-12 | 3.330 | 3.460 | 3.300 | 3.350 | 3.350 | 25,788 |
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.