Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.434	0.434	0.432	0.432	0.432	1,590
2024-11-14	0.387	0.431	0.387	0.431	0.431	80,590
2024-11-13	0.371	0.387	0.371	0.387	0.387	36,716
2024-11-12	0.443	0.443	0.400	0.400	0.400	20,150
2024-11-11	0.394	0.418	0.394	0.418	0.418	6,300
2024-11-08	0.406	0.406	0.406	0.406	0.406	24
2024-11-07	0.390	0.406	0.390	0.406	0.406	29,219
2024-11-06	0.394	0.394	0.394	0.394	0.394	4,140
2024-11-05	0.399	0.407	0.394	0.394	0.394	71,294
2024-11-04	0.394	0.394	0.394	0.394	0.394	163
2024-11-01	0.396	0.396	0.396	0.396	0.396	1,500
2024-10-31	0.422	0.422	0.422	0.422	0.422	590
2024-10-30	0.422	0.422	0.422	0.422	0.422	2,500
2024-10-29	0.410	0.410	0.410	0.410	0.410	10,055
2024-10-28	0.424	0.424	0.409	0.409	0.409	44,259
2024-10-25	0.424	0.424	0.424	0.424	0.424	188
2024-10-24	0.430	0.430	0.419	0.419	0.419	48,089
2024-10-23	0.449	0.449	0.433	0.433	0.433	50,044
2024-10-21	0.446	0.449	0.434	0.449	0.449	47,016
2024-10-18	0.445	0.460	0.445	0.460	0.460	13,304
2024-10-17	0.451	0.451	0.451	0.451	0.451	36,000
2024-10-16	0.453	0.453	0.453	0.453	0.453	200
2024-10-15	0.470	0.470	0.454	0.454	0.454	14,394
2024-10-14	0.475	0.475	0.475	0.475	0.475	21
2024-10-09	0.464	0.464	0.463	0.463	0.463	15,000
2024-10-04	0.465	0.465	0.465	0.465	0.465	616
2024-10-03	0.477	0.477	0.477	0.477	0.477	623
2024-10-01	0.464	0.464	0.463	0.463	0.463	16,523
2024-09-30	0.464	0.464	0.464	0.464	0.464	10,111
2024-09-27	0.478	0.478	0.478	0.478	0.478	10,720
2024-09-26	0.476	0.476	0.476	0.476	0.476	1,300
2024-09-25	0.468	0.477	0.464	0.477	0.477	40,128
2024-09-24	0.453	0.453	0.453	0.453	0.453	500
2024-09-23	0.469	0.469	0.469	0.469	0.469	256
2024-09-20	0.475	0.478	0.463	0.469	0.469	5,000
2024-09-19	0.500	0.500	0.500	0.500	0.500	1,000
2024-09-18	0.473	0.483	0.470	0.483	0.483	7,355
2024-09-17	0.470	0.492	0.470	0.471	0.471	26,359
2024-09-16	0.470	0.499	0.470	0.499	0.499	12,445
2024-09-13	0.479	0.483	0.479	0.483	0.483	4,924
2024-09-12	0.518	0.518	0.494	0.494	0.494	21,200
2024-09-11	0.514	0.534	0.482	0.520	0.520	184,328
2024-09-10	0.514	0.514	0.500	0.514	0.514	11,239
2024-09-09	0.578	0.578	0.514	0.514	0.514	158,540
2024-09-06	0.602	0.608	0.592	0.608	0.608	94,268
2024-09-05	0.626	0.626	0.600	0.600	0.600	42,317
2024-09-04	0.602	0.652	0.602	0.640	0.640	57,878
2024-09-03	0.710	0.710	0.680	0.680	0.680	38,250
2024-09-02	0.740	0.740	0.716	0.716	0.716	49,995
2024-08-30	0.722	0.768	0.678	0.768	0.768	129,921
2024-08-29	0.722	0.746	0.722	0.746	0.746	4,501
2024-08-28	0.722	0.722	0.722	0.722	0.722	19,000
2024-08-27	0.722	0.722	0.722	0.722	0.722	10,079
2024-08-26	0.866	0.866	0.746	0.746	0.746	26,502
2024-08-23	0.720	0.720	0.720	0.720	0.720	1,500
2024-08-22	0.730	0.730	0.730	0.730	0.730	19,000
2024-08-21	0.768	0.768	0.742	0.756	0.756	34,754
2024-08-16	0.768	0.800	0.768	0.800	0.800	1,378
2024-08-14	0.766	0.788	0.766	0.788	0.788	5,052
2024-08-13	0.760	0.780	0.756	0.780	0.780	2,978

← NewerPage 8 of 20 · 1,158 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.