AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	8.440	8.900	7.640	8.860	8.860	32,435
2025-02-13	7.900	7.980	7.540	7.800	7.800	17,588
2025-02-12	7.500	8.380	7.500	7.800	7.800	22,796
2025-02-11	7.800	8.040	7.580	7.740	7.740	16,728
2025-02-10	7.520	8.200	7.320	7.800	7.800	110,622
2025-02-07	8.480	8.500	6.820	7.580	7.580	265,856
2025-02-06	8.900	9.140	8.000	8.500	8.500	75,507
2025-02-05	9.000	9.580	8.700	9.000	9.000	26,144
2025-02-04	9.320	9.620	8.980	9.000	9.000	25,610
2025-02-03	9.540	9.680	9.320	9.500	9.500	6,655
2025-01-31	9.860	9.860	9.540	9.680	9.680	5,475
2025-01-30	10.000	10.000	9.580	9.780	9.780	13,559
2025-01-29	9.660	10.500	9.500	9.980	9.980	36,526
2025-01-28	9.860	9.960	9.700	9.800	9.800	20,368
2025-01-27	9.980	9.980	9.500	9.640	9.640	30,213
2025-01-24	9.660	10.100	9.660	9.840	9.840	12,975
2025-01-23	9.640	10.050	9.640	9.800	9.800	12,778
2025-01-22	10.700	10.700	9.260	9.800	9.800	21,192
2025-01-21	10.050	10.200	9.780	9.960	9.960	5,946
2025-01-20	10.500	10.500	9.900	10.000	10.000	17,380
2025-01-17	10.200	10.700	9.500	10.700	10.700	34,549
2025-01-16	10.550	10.750	9.600	10.250	10.250	29,188
2025-01-15	11.400	11.400	10.250	10.900	10.900	7,939
2025-01-14	10.700	10.950	10.000	10.600	10.600	25,092
2025-01-13	10.550	10.700	10.300	10.450	10.450	7,193
2025-01-10	10.800	11.150	10.200	10.750	10.750	25,215
2025-01-09	11.700	11.700	10.800	11.150	11.150	14,904
2025-01-08	11.550	11.650	11.150	11.650	11.650	21,127
2025-01-07	11.950	12.350	11.600	12.000	12.000	8,950
2025-01-03	12.000	13.050	11.250	12.400	12.400	11,962
2025-01-02	11.200	11.800	11.000	11.350	11.350	2,191
2024-12-30	11.100	11.300	10.100	11.000	11.000	7,687
2024-12-27	10.100	11.450	10.100	11.100	11.100	7,808
2024-12-23	10.100	11.200	10.000	11.000	11.000	10,500
2024-12-20	10.950	11.700	10.000	10.700	10.700	30,567
2024-12-19	11.950	11.950	10.500	10.600	10.600	13,844
2024-12-18	11.650	12.300	11.000	11.500	11.500	7,685
2024-12-17	11.350	11.700	10.350	11.600	11.600	20,335
2024-12-16	11.750	12.300	10.750	11.600	11.600	31,419
2024-12-13	12.500	12.500	11.550	11.750	11.750	8,493
2024-12-12	10.200	12.500	10.200	12.350	12.350	14,480
2024-12-11	11.500	12.500	11.300	12.200	12.200	16,589
2024-12-10	11.500	12.600	11.400	11.800	11.800	20,082
2024-12-09	13.250	13.250	11.350	12.050	12.050	43,581
2024-12-06	11.000	13.500	11.000	13.450	13.450	8,257
2024-12-05	10.500	12.000	10.300	11.500	11.500	10,805
2024-12-04	10.500	11.200	10.400	10.500	10.500	10,962
2024-12-03	10.700	11.500	10.500	10.550	10.550	7,811
2024-12-02	11.200	11.200	10.600	10.700	10.700	19,351
2024-11-29	11.500	11.700	11.200	11.450	11.450	7,387
2024-11-28	11.800	11.800	11.300	11.800	11.800	18,053
2024-11-27	13.900	13.950	12.350	12.350	12.350	14,494
2024-11-26	14.000	14.000	12.300	12.850	12.850	29,608
2024-11-25	12.000	12.000	11.400	11.850	11.850	4,075
2024-11-22	11.550	11.750	11.000	11.600	11.600	4,767
2024-11-21	11.450	12.050	11.350	11.400	11.400	7,285
2024-11-20	12.800	12.800	11.400	11.400	11.400	6,035
2024-11-19	11.450	11.950	11.450	11.900	11.900	2,160
2024-11-18	11.900	12.600	11.350	11.750	11.750	14,102
2024-11-15	12.750	12.750	11.900	12.100	12.100	11,588

← NewerPage 8 of 21 · 1,257 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.