AcouSort AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.530 | 3.550 | 3.360 | 3.420 | 3.420 | 31,149 |
| 2025-08-08 | 3.420 | 3.540 | 3.400 | 3.400 | 3.400 | 12,639 |
| 2025-08-07 | 3.600 | 3.700 | 3.360 | 3.540 | 3.540 | 15,838 |
| 2025-08-06 | 3.600 | 3.690 | 3.500 | 3.670 | 3.670 | 29,489 |
| 2025-08-05 | 3.900 | 3.900 | 3.610 | 3.640 | 3.640 | 63,377 |
| 2025-08-04 | 3.430 | 3.770 | 3.430 | 3.650 | 3.650 | 25,571 |
| 2025-08-01 | 3.890 | 3.890 | 3.410 | 3.560 | 3.560 | 27,716 |
| 2025-07-31 | 3.660 | 3.780 | 3.560 | 3.710 | 3.710 | 30,490 |
| 2025-07-30 | 3.990 | 4.080 | 3.660 | 3.760 | 3.760 | 30,692 |
| 2025-07-29 | 3.720 | 4.180 | 3.500 | 3.720 | 3.720 | 141,342 |
| 2025-07-28 | 3.650 | 3.890 | 3.530 | 3.640 | 3.640 | 79,186 |
| 2025-07-25 | 3.990 | 4.210 | 3.550 | 3.620 | 3.620 | 203,903 |
| 2025-07-24 | 3.940 | 3.990 | 3.800 | 3.980 | 3.980 | 64,873 |
| 2025-07-23 | 3.490 | 3.920 | 3.490 | 3.740 | 3.740 | 269,654 |
| 2025-07-22 | 3.200 | 3.500 | 3.110 | 3.500 | 3.500 | 243,329 |
| 2025-07-21 | 3.160 | 3.200 | 3.080 | 3.130 | 3.130 | 81,279 |
| 2025-07-18 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 22,136 |
| 2025-07-17 | 3.150 | 3.270 | 3.110 | 3.200 | 3.200 | 34,722 |
| 2025-07-16 | 3.070 | 3.170 | 3.070 | 3.110 | 3.110 | 66,201 |
| 2025-07-15 | 3.300 | 3.300 | 3.060 | 3.100 | 3.100 | 183,967 |
| 2025-07-14 | 3.200 | 3.360 | 3.200 | 3.200 | 3.200 | 36,904 |
| 2025-07-11 | 3.170 | 3.320 | 3.160 | 3.270 | 3.270 | 43,545 |
| 2025-07-10 | 3.300 | 3.360 | 3.160 | 3.270 | 3.270 | 50,194 |
| 2025-07-09 | 3.150 | 3.400 | 3.100 | 3.250 | 3.250 | 26,654 |
| 2025-07-08 | 3.120 | 3.200 | 3.050 | 3.100 | 3.100 | 104,572 |
| 2025-07-07 | 3.240 | 3.250 | 3.020 | 3.100 | 3.100 | 68,240 |
| 2025-07-04 | 2.970 | 3.260 | 2.970 | 3.150 | 3.150 | 91,827 |
| 2025-07-03 | 3.000 | 3.340 | 3.000 | 3.090 | 3.090 | 122,007 |
| 2025-07-02 | 3.160 | 3.160 | 3.070 | 3.090 | 3.090 | 50,557 |
| 2025-07-01 | 3.680 | 3.680 | 3.050 | 3.170 | 3.170 | 9,364 |
| 2025-06-30 | 3.150 | 3.230 | 3.050 | 3.120 | 3.120 | 64,403 |
| 2025-06-27 | 3.290 | 3.290 | 3.160 | 3.210 | 3.210 | 68,752 |
| 2025-06-26 | 3.300 | 3.380 | 3.200 | 3.280 | 3.280 | 101,253 |
| 2025-06-25 | 3.480 | 3.480 | 3.210 | 3.350 | 3.350 | 25,668 |
| 2025-06-24 | 3.640 | 3.640 | 3.150 | 3.400 | 3.400 | 18,626 |
| 2025-06-23 | 3.380 | 3.380 | 3.040 | 3.220 | 3.220 | 35,081 |
| 2025-06-19 | 3.120 | 3.420 | 3.000 | 3.390 | 3.390 | 132,692 |
| 2025-06-18 | 3.160 | 3.200 | 3.120 | 3.200 | 3.200 | 8,608 |
| 2025-06-17 | 3.070 | 3.210 | 3.070 | 3.110 | 3.110 | 8,998 |
| 2025-06-16 | 3.100 | 3.190 | 3.020 | 3.080 | 3.080 | 50,005 |
| 2025-06-13 | 3.280 | 3.290 | 3.110 | 3.120 | 3.120 | 56,005 |
| 2025-06-12 | 3.420 | 3.420 | 3.280 | 3.330 | 3.330 | 15,394 |
| 2025-06-11 | 3.280 | 3.390 | 3.270 | 3.390 | 3.390 | 49,961 |
| 2025-06-10 | 3.300 | 3.300 | 3.100 | 3.280 | 3.280 | 82,658 |
| 2025-06-09 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 37,416 |
| 2025-06-05 | 3.340 | 3.400 | 3.280 | 3.400 | 3.400 | 32,836 |
| 2025-06-04 | 3.460 | 3.460 | 3.310 | 3.400 | 3.400 | 10,678 |
| 2025-06-03 | 3.400 | 3.540 | 3.300 | 3.520 | 3.520 | 3,340 |
| 2025-06-02 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 14,826 |
| 2025-05-30 | 3.400 | 3.460 | 3.250 | 3.460 | 3.460 | 31,016 |
| 2025-05-28 | 3.690 | 3.690 | 3.300 | 3.480 | 3.480 | 5,846 |
| 2025-05-27 | 3.400 | 3.500 | 3.330 | 3.500 | 3.500 | 99,241 |
| 2025-05-26 | 3.500 | 3.500 | 3.230 | 3.400 | 3.400 | 37,838 |
| 2025-05-23 | 3.190 | 3.590 | 3.110 | 3.300 | 3.300 | 150,127 |
| 2025-05-22 | 3.190 | 3.190 | 3.070 | 3.190 | 3.190 | 39,848 |
| 2025-05-21 | 3.250 | 3.260 | 3.020 | 3.190 | 3.190 | 117,604 |
| 2025-05-20 | 3.300 | 3.300 | 3.100 | 3.200 | 3.200 | 45,350 |
| 2025-05-19 | 3.060 | 3.200 | 3.060 | 3.130 | 3.130 | 105,463 |
| 2025-05-16 | 3.240 | 3.440 | 3.060 | 3.140 | 3.140 | 72,921 |
| 2025-05-15 | 3.490 | 3.490 | 3.240 | 3.240 | 3.240 | 1,355 |
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.