Acroud AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.928 | 0.928 | 0.900 | 0.900 | 0.900 | 18,830 |
| 2024-04-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2024-04-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 32,550 |
| 2024-04-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 80,000 |
| 2024-04-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 709 |
| 2024-04-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 5,021 |
| 2024-04-18 | 0.878 | 0.938 | 0.878 | 0.938 | 0.938 | 77,328 |
| 2024-04-17 | 0.910 | 0.910 | 0.878 | 0.878 | 0.878 | 4,021 |
| 2024-04-16 | 1.020 | 1.020 | 0.892 | 0.892 | 0.892 | 81,414 |
| 2024-04-12 | 1.060 | 1.060 | 1.035 | 1.035 | 1.035 | 3,114 |
| 2024-04-11 | 1.045 | 1.055 | 1.045 | 1.055 | 1.055 | 3,702 |
| 2024-04-10 | 1.105 | 1.105 | 1.040 | 1.045 | 1.045 | 35,422 |
| 2024-04-08 | 1.125 | 1.125 | 1.095 | 1.095 | 1.095 | 9,808 |
| 2024-04-05 | 1.200 | 1.200 | 1.130 | 1.165 | 1.165 | 16,780 |
| 2024-04-04 | 1.195 | 1.195 | 1.160 | 1.160 | 1.160 | 5,204 |
| 2024-04-03 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 40 |
| 2024-04-02 | 1.105 | 1.175 | 1.105 | 1.155 | 1.155 | 80,753 |
| 2024-03-28 | 0.944 | 1.110 | 0.944 | 1.100 | 1.100 | 120,428 |
| 2024-03-27 | 0.902 | 0.904 | 0.876 | 0.904 | 0.904 | 20,473 |
| 2024-03-26 | 0.788 | 0.826 | 0.788 | 0.826 | 0.826 | 61,300 |
| 2024-03-22 | 0.784 | 0.788 | 0.760 | 0.786 | 0.786 | 141,335 |
| 2024-03-21 | 0.806 | 0.806 | 0.784 | 0.784 | 0.784 | 19,070 |
| 2024-03-20 | 0.874 | 0.874 | 0.764 | 0.816 | 0.816 | 15,459 |
| 2024-03-19 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 11,585 |
| 2024-03-18 | 0.890 | 0.890 | 0.860 | 0.888 | 0.888 | 19,637 |
| 2024-03-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 23,630 |
| 2024-03-14 | 0.964 | 0.964 | 0.900 | 0.900 | 0.900 | 20,441 |
| 2024-03-13 | 0.914 | 0.964 | 0.914 | 0.964 | 0.964 | 63,123 |
| 2024-03-12 | 0.914 | 0.914 | 0.914 | 0.914 | 0.914 | 464 |
| 2024-03-11 | 0.920 | 0.922 | 0.920 | 0.920 | 0.920 | 42,000 |
| 2024-03-08 | 0.918 | 0.944 | 0.918 | 0.944 | 0.944 | 11,300 |
| 2024-03-05 | 0.954 | 0.974 | 0.946 | 0.946 | 0.946 | 11,267 |
| 2024-03-04 | 0.990 | 0.990 | 0.984 | 0.984 | 0.984 | 33,869 |
| 2024-02-29 | 0.998 | 1.035 | 0.970 | 1.000 | 1.000 | 591,374 |
| 2024-02-28 | 1.020 | 1.020 | 0.964 | 1.000 | 1.000 | 142,639 |
| 2024-02-27 | 1.205 | 1.205 | 1.005 | 1.035 | 1.035 | 200,199 |
| 2024-02-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2024-02-23 | 1.300 | 1.300 | 1.265 | 1.265 | 1.265 | 1,601 |
| 2024-02-22 | 1.370 | 1.370 | 1.280 | 1.300 | 1.300 | 71,182 |
| 2024-02-21 | 1.410 | 1.410 | 1.375 | 1.410 | 1.410 | 18,380 |
| 2024-02-20 | 1.375 | 1.400 | 1.375 | 1.375 | 1.375 | 7,231 |
| 2024-02-19 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 2,647 |
| 2024-02-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 400 |
| 2024-02-15 | 1.360 | 1.365 | 1.360 | 1.365 | 1.365 | 9,085 |
| 2024-02-14 | 1.380 | 1.380 | 1.365 | 1.365 | 1.365 | 353 |
| 2024-02-13 | 1.340 | 1.365 | 1.340 | 1.365 | 1.365 | 1,080 |
| 2024-02-12 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 2,126 |
| 2024-02-09 | 1.355 | 1.385 | 1.355 | 1.385 | 1.385 | 959 |
| 2024-02-08 | 1.335 | 1.385 | 1.335 | 1.385 | 1.385 | 12,038 |
| 2024-02-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 382 |
| 2024-02-05 | 1.335 | 1.355 | 1.330 | 1.330 | 1.330 | 111,483 |
| 2024-02-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 102,408 |
| 2024-02-01 | 1.350 | 1.370 | 1.350 | 1.355 | 1.355 | 3,804 |
| 2024-01-31 | 1.325 | 1.385 | 1.325 | 1.350 | 1.350 | 158,266 |
| 2024-01-30 | 1.400 | 1.405 | 1.325 | 1.325 | 1.325 | 59,415 |
| 2024-01-29 | 1.485 | 1.490 | 1.395 | 1.395 | 1.395 | 105,358 |
| 2024-01-26 | 1.520 | 1.520 | 1.470 | 1.485 | 1.485 | 12,372 |
| 2024-01-24 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 49,346 |
| 2024-01-23 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 2,950 |
| 2024-01-22 | 1.545 | 1.545 | 1.500 | 1.500 | 1.500 | 12,618 |
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.