Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.778	0.778	0.778	0.778	0.778	257
2024-08-07	0.762	0.778	0.762	0.778	0.778	19,548
2024-08-06	0.868	0.868	0.868	0.868	0.868	1,061
2024-08-05	0.802	0.802	0.730	0.754	0.754	49,765
2024-08-02	0.804	0.804	0.804	0.804	0.804	27,470
2024-08-01	0.820	0.820	0.812	0.812	0.812	10,146
2024-07-31	0.802	0.824	0.802	0.824	0.824	87,747
2024-07-29	0.866	0.866	0.798	0.798	0.798	61,670
2024-07-26	0.850	0.868	0.756	0.846	0.846	36,146
2024-07-25	0.652	0.850	0.652	0.850	0.850	58,042
2024-07-24	0.642	0.650	0.642	0.650	0.650	9,613
2024-07-23	0.614	0.820	0.612	0.642	0.642	75,218
2024-07-22	0.598	0.600	0.582	0.600	0.600	49,917
2024-07-18	0.600	0.600	0.582	0.600	0.600	33,217
2024-07-17	0.584	0.584	0.584	0.584	0.584	9,219
2024-07-16	0.612	0.612	0.582	0.584	0.584	31,287
2024-07-15	0.632	0.632	0.614	0.614	0.614	38,400
2024-07-11	0.630	0.632	0.630	0.632	0.632	102,857
2024-07-10	0.636	0.636	0.636	0.636	0.636	1,102
2024-07-09	0.638	0.638	0.636	0.636	0.636	2,000
2024-07-08	0.682	0.682	0.670	0.670	0.670	1,595
2024-07-04	0.696	0.716	0.696	0.716	0.716	17,000
2024-07-03	0.696	0.696	0.696	0.696	0.696	12,000
2024-07-02	0.716	0.716	0.716	0.716	0.716	100
2024-07-01	0.728	0.728	0.710	0.716	0.716	52,446
2024-06-28	0.752	0.756	0.752	0.756	0.756	50,000
2024-06-26	0.766	0.766	0.750	0.756	0.756	11,143
2024-06-25	0.786	0.800	0.784	0.784	0.784	148,944
2024-06-20	0.802	0.802	0.802	0.802	0.802	152
2024-06-19	0.802	0.806	0.800	0.806	0.806	10,416
2024-06-18	0.808	0.808	0.808	0.808	0.808	8,000
2024-06-17	0.878	0.878	0.828	0.828	0.828	36,228
2024-06-14	0.876	0.878	0.876	0.876	0.876	37,800
2024-06-13	0.898	0.898	0.898	0.898	0.898	1,628
2024-06-12	0.950	0.950	0.916	0.924	0.924	40,300
2024-06-11	0.922	0.922	0.920	0.920	0.920	28,800
2024-06-10	0.958	0.958	0.958	0.958	0.958	10,000
2024-06-07	0.948	0.948	0.948	0.948	0.948	105
2024-06-05	0.958	0.958	0.958	0.958	0.958	17,052
2024-06-04	0.970	0.970	0.970	0.970	0.970	230
2024-06-03	1.020	1.020	0.962	0.962	0.962	225,006
2024-05-31	0.900	1.035	0.900	1.035	1.035	93,209
2024-05-30	0.892	0.904	0.892	0.900	0.900	50,086
2024-05-29	0.890	0.890	0.890	0.890	0.890	646
2024-05-28	0.894	0.894	0.894	0.894	0.894	1
2024-05-27	0.900	0.922	0.894	0.894	0.894	40,641
2024-05-24	0.916	0.916	0.820	0.890	0.890	79,589
2024-05-23	0.822	0.950	0.822	0.924	0.924	81,427
2024-05-22	0.810	0.810	0.800	0.800	0.800	5,200
2024-05-21	0.850	0.850	0.764	0.764	0.764	3,300
2024-05-20	0.840	0.850	0.840	0.850	0.850	97
2024-05-16	0.888	0.916	0.866	0.866	0.866	10,815
2024-05-15	0.950	0.950	0.904	0.904	0.904	23,750
2024-05-14	0.920	0.948	0.920	0.948	0.948	6,010
2024-05-13	0.910	0.910	0.910	0.910	0.910	4,550
2024-05-10	0.950	0.950	0.924	0.924	0.924	598
2024-05-08	0.932	0.932	0.932	0.932	0.932	25
2024-05-06	0.960	0.960	0.950	0.950	0.950	2,001
2024-05-02	0.950	0.976	0.950	0.976	0.976	18,565
2024-04-30	0.900	0.900	0.900	0.900	0.900	1,100

← NewerPage 9 of 20 · 1,163 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.