AcouSort AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.450 | 3.450 | 3.100 | 3.250 | 3.250 | 16,318 |
| 2025-05-13 | 3.080 | 3.380 | 3.050 | 3.320 | 3.320 | 25,547 |
| 2025-05-12 | 3.110 | 3.750 | 3.110 | 3.240 | 3.240 | 45,265 |
| 2025-05-09 | 3.400 | 3.400 | 3.120 | 3.210 | 3.210 | 19,642 |
| 2025-05-08 | 3.210 | 3.290 | 3.010 | 3.190 | 3.190 | 81,999 |
| 2025-05-07 | 3.290 | 3.580 | 3.210 | 3.210 | 3.210 | 63,365 |
| 2025-05-06 | 3.800 | 3.800 | 3.410 | 3.500 | 3.500 | 43,637 |
| 2025-05-05 | 4.040 | 4.480 | 3.800 | 3.800 | 3.800 | 54,481 |
| 2025-05-02 | 3.990 | 4.370 | 3.990 | 4.040 | 4.040 | 45,246 |
| 2025-04-30 | 3.870 | 4.000 | 3.790 | 3.830 | 3.830 | 7,134 |
| 2025-04-29 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 25,894 |
| 2025-04-28 | 3.760 | 4.060 | 3.660 | 3.950 | 3.950 | 21,528 |
| 2025-04-25 | 3.760 | 3.890 | 3.610 | 3.760 | 3.760 | 21,381 |
| 2025-04-24 | 3.710 | 3.990 | 3.680 | 3.750 | 3.750 | 13,742 |
| 2025-04-23 | 3.940 | 3.940 | 3.740 | 3.800 | 3.800 | 25,698 |
| 2025-04-22 | 3.840 | 4.230 | 3.680 | 3.960 | 3.960 | 12,060 |
| 2025-04-17 | 3.680 | 3.680 | 3.510 | 3.680 | 3.680 | 10,581 |
| 2025-04-16 | 3.450 | 3.680 | 3.310 | 3.680 | 3.680 | 19,732 |
| 2025-04-15 | 3.720 | 3.810 | 3.230 | 3.670 | 3.670 | 49,368 |
| 2025-04-14 | 4.000 | 4.050 | 3.670 | 3.720 | 3.720 | 50,145 |
| 2025-04-11 | 3.910 | 3.910 | 3.710 | 3.750 | 3.750 | 8,242 |
| 2025-04-10 | 3.920 | 3.980 | 3.680 | 3.720 | 3.720 | 14,424 |
| 2025-04-09 | 3.740 | 3.800 | 3.600 | 3.700 | 3.700 | 23,850 |
| 2025-04-08 | 3.770 | 3.770 | 3.640 | 3.740 | 3.740 | 10,391 |
| 2025-04-07 | 3.660 | 3.860 | 3.610 | 3.770 | 3.770 | 56,624 |
| 2025-04-04 | 3.760 | 3.860 | 3.680 | 3.860 | 3.860 | 33,539 |
| 2025-04-03 | 3.760 | 3.880 | 3.740 | 3.870 | 3.870 | 26,327 |
| 2025-04-02 | 3.740 | 3.830 | 3.530 | 3.830 | 3.830 | 14,482 |
| 2025-04-01 | 3.980 | 4.190 | 3.520 | 3.740 | 3.740 | 54,338 |
| 2025-03-31 | 3.870 | 3.890 | 3.590 | 3.750 | 3.750 | 38,020 |
| 2025-03-28 | 4.080 | 4.080 | 3.710 | 3.890 | 3.890 | 40,551 |
| 2025-03-27 | 3.980 | 3.980 | 3.810 | 3.930 | 3.930 | 2,200 |
| 2025-03-26 | 4.100 | 4.100 | 3.800 | 3.980 | 3.980 | 31,541 |
| 2025-03-25 | 3.990 | 4.190 | 3.910 | 4.130 | 4.130 | 6,103 |
| 2025-03-24 | 3.910 | 3.990 | 3.850 | 3.990 | 3.990 | 10,184 |
| 2025-03-21 | 3.860 | 3.930 | 3.800 | 3.860 | 3.860 | 14,242 |
| 2025-03-20 | 3.940 | 4.240 | 3.850 | 3.920 | 3.920 | 29,008 |
| 2025-03-19 | 3.940 | 3.940 | 3.720 | 3.790 | 3.790 | 37,155 |
| 2025-03-18 | 3.900 | 3.900 | 3.600 | 3.790 | 3.790 | 32,763 |
| 2025-03-17 | 3.730 | 3.880 | 3.630 | 3.880 | 3.880 | 31,070 |
| 2025-03-14 | 3.800 | 3.840 | 3.380 | 3.840 | 3.840 | 67,569 |
| 2025-03-13 | 3.800 | 4.000 | 3.510 | 3.800 | 3.800 | 81,623 |
| 2025-03-12 | 3.760 | 3.840 | 3.740 | 3.750 | 3.750 | 74,624 |
| 2025-03-11 | 3.590 | 3.770 | 3.590 | 3.650 | 3.650 | 35,883 |
| 2025-03-10 | 3.500 | 3.780 | 3.350 | 3.590 | 3.590 | 258,188 |
| 2025-03-07 | 3.750 | 3.780 | 3.560 | 3.570 | 3.570 | 125,461 |
| 2025-03-06 | 4.680 | 4.680 | 3.500 | 3.710 | 3.710 | 579,906 |
| 2025-03-05 | 7.280 | 7.280 | 6.880 | 6.980 | 6.980 | 19,088 |
| 2025-03-04 | 6.920 | 7.380 | 6.900 | 7.100 | 7.100 | 20,722 |
| 2025-03-03 | 7.740 | 7.740 | 7.040 | 7.380 | 7.380 | 12,342 |
| 2025-02-28 | 7.400 | 7.400 | 6.900 | 7.120 | 7.120 | 6,952 |
| 2025-02-27 | 7.580 | 7.680 | 6.900 | 7.000 | 7.000 | 13,355 |
| 2025-02-26 | 7.440 | 7.500 | 6.800 | 7.500 | 7.500 | 49,769 |
| 2025-02-25 | 7.440 | 7.600 | 6.960 | 7.440 | 7.440 | 17,326 |
| 2025-02-24 | 7.000 | 7.560 | 6.800 | 6.840 | 6.840 | 31,966 |
| 2025-02-21 | 7.860 | 7.860 | 7.060 | 7.280 | 7.280 | 10,333 |
| 2025-02-20 | 7.440 | 7.780 | 7.380 | 7.480 | 7.480 | 14,471 |
| 2025-02-19 | 7.900 | 8.160 | 7.400 | 7.440 | 7.440 | 13,863 |
| 2025-02-18 | 7.600 | 7.960 | 7.140 | 7.340 | 7.340 | 28,984 |
| 2025-02-17 | 8.880 | 8.880 | 8.000 | 8.000 | 8.000 | 18,688 |
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.