AcouSort AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	12.900	13.200	12.700	12.750	12.750	4,419
2024-11-13	13.350	13.400	12.500	12.950	12.950	3,545
2024-11-12	13.700	14.250	13.300	13.400	13.400	8,313
2024-11-11	13.650	13.950	13.000	13.950	13.950	15,400
2024-11-08	14.700	14.700	13.600	13.650	13.650	6,246
2024-11-07	13.650	14.700	13.350	14.250	14.250	4,625
2024-11-06	14.300	14.300	13.200	13.450	13.450	18,192
2024-11-05	14.000	14.450	13.300	13.950	13.950	7,747
2024-11-04	14.900	15.700	13.850	14.700	14.700	13,285
2024-11-01	14.900	15.500	14.250	15.400	15.400	2,392
2024-10-31	15.000	15.700	14.250	14.900	14.900	8,560
2024-10-30	14.150	15.050	13.600	14.900	14.900	28,865
2024-10-29	14.100	14.200	13.550	14.150	14.150	9,073
2024-10-28	13.700	15.950	13.150	14.100	14.100	23,934
2024-10-25	14.000	14.400	13.050	13.700	13.700	8,472
2024-10-24	12.700	14.850	12.700	14.000	14.000	2,987
2024-10-23	13.200	14.450	12.650	14.450	14.450	12,231
2024-10-22	12.650	13.250	11.800	13.000	13.000	13,303
2024-10-21	13.750	13.900	12.500	12.950	12.950	10,339
2024-10-18	13.650	13.700	13.000	13.500	13.500	8,312
2024-10-17	14.500	14.950	13.600	13.650	13.650	4,398
2024-10-16	14.900	14.900	13.250	14.250	14.250	18,012
2024-10-15	13.150	15.000	12.650	15.000	15.000	8,515
2024-10-14	12.500	13.150	12.100	13.100	13.100	20,619
2024-10-11	13.150	13.950	12.750	12.800	12.800	5,053
2024-10-10	13.500	13.500	12.850	13.150	13.150	5,321
2024-10-09	13.600	14.100	13.100	13.450	13.450	11,492
2024-10-08	14.450	14.450	13.000	13.600	13.600	10,120
2024-10-07	14.550	15.000	14.000	14.450	14.450	9,259
2024-10-04	14.600	14.650	13.750	14.600	14.600	9,876
2024-10-03	15.000	15.550	14.100	14.600	14.600	2,582
2024-10-02	15.950	15.950	14.750	15.150	15.150	3,116
2024-10-01	15.450	15.450	14.600	15.150	15.150	7,708
2024-09-30	14.750	15.650	14.550	14.900	14.900	1,339
2024-09-27	15.700	15.700	14.500	14.750	14.750	10,398
2024-09-26	13.900	14.900	13.900	14.600	14.600	13,532
2024-09-25	14.800	14.800	13.500	13.900	13.900	8,870
2024-09-24	13.100	14.650	12.850	14.450	14.450	24,880
2024-09-23	13.650	13.650	13.150	13.600	13.600	13,554
2024-09-20	13.050	13.950	12.800	13.650	13.650	30,400
2024-09-19	14.350	14.350	13.000	13.600	13.600	5,664
2024-09-18	13.900	13.900	13.300	13.350	13.350	5,012
2024-09-17	13.950	14.300	13.100	13.900	13.900	18,174
2024-09-16	14.500	14.500	13.000	13.600	13.600	2,347
2024-09-13	14.200	14.200	13.050	14.050	14.050	20,947
2024-09-12	14.150	14.250	12.900	13.050	13.050	33,967
2024-09-11	14.000	14.500	13.450	14.150	14.150	8,858
2024-09-10	15.050	15.050	13.600	13.900	13.900	11,820
2024-09-09	15.250	15.250	13.850	14.500	14.500	23,138
2024-09-06	14.900	15.400	14.500	15.250	15.250	15,551
2024-09-05	14.700	14.700	14.100	14.550	14.550	8,205
2024-09-04	14.150	14.850	14.150	14.700	14.700	9,080
2024-09-03	15.200	15.200	13.950	14.950	14.950	15,601
2024-09-02	16.000	16.000	14.500	15.200	15.200	26,151
2024-08-30	15.650	16.500	14.700	15.550	15.550	26,765
2024-08-29	16.300	16.300	14.500	14.650	14.650	64,200
2024-08-28	17.500	17.500	16.300	16.300	16.300	13,916
2024-08-27	17.300	18.850	16.550	16.950	16.950	57,785
2024-08-26	17.150	17.900	17.000	17.350	17.350	8,304
2024-08-23	18.000	18.000	16.850	17.150	17.150	9,513

← NewerPage 9 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.