Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.025	0.027	0.023	0.024	30.000	672
2024-08-19	0.005	0.025	0.005	0.025	31.000	1,006
2024-08-16	0.024	0.024	0.016	0.024	29.500	40
2024-08-15	0.024	0.024	0.010	0.024	30.000	158
2024-08-14	0.025	0.025	0.021	0.025	30.750	22
2024-08-13	0.025	0.025	0.020	0.025	30.750	10
2024-08-12	0.025	0.025	0.020	0.025	31.000	26
2024-08-09	0.023	0.025	0.022	0.025	31.000	58
2024-08-08	0.025	0.025	0.020	0.025	30.750	49
2024-08-07	0.025	0.026	0.020	0.025	31.500	150
2024-08-06	0.022	0.026	0.022	0.025	31.250	109
2024-08-05	0.026	0.026	0.024	0.024	30.000	9
2024-08-02	0.027	0.027	0.021	0.026	32.500	2
2024-08-01	0.025	0.027	0.025	0.027	33.250	826
2024-07-31	0.026	0.026	0.025	0.026	32.250	368
2024-07-30	0.020	0.026	0.020	0.026	32.250	858
2024-07-29	0.028	0.029	0.025	0.026	32.500	1,547
2024-07-26	0.028	0.029	0.027	0.028	34.750	487
2024-07-25	0.028	0.028	0.027	0.028	34.750	120
2024-07-24	0.028	0.028	0.027	0.028	35.000	6
2024-07-23	0.030	0.030	0.026	0.028	34.750	613
2024-07-22	0.025	0.032	0.025	0.030	37.500	45
2024-07-19	0.028	0.028	0.027	0.028	34.750	166
2024-07-18	0.029	0.031	0.026	0.028	35.000	570
2024-07-17	0.027	0.030	0.025	0.030	37.500	899
2024-07-16	0.026	0.028	0.025	0.028	34.500	111
2024-07-15	0.025	0.028	0.025	0.028	34.500	219
2024-07-12	0.027	0.027	0.025	0.027	34.250	78
2024-07-11	0.028	0.028	0.024	0.027	33.250	133
2024-07-10	0.028	0.028	0.026	0.028	35.250	1,594
2024-07-09	0.027	0.029	0.027	0.028	35.000	337
2024-07-08	0.025	0.029	0.025	0.029	36.250	184
2024-07-05	0.029	0.029	0.028	0.029	36.250	75
2024-07-04	0.028	0.032	0.028	0.029	36.750	800
2024-07-03	0.028	0.028	0.027	0.028	34.500	328
2024-07-02	0.027	0.028	0.027	0.028	34.500	630
2024-07-01	0.027	0.027	0.025	0.027	34.250	338
2024-06-28	0.028	0.028	0.025	0.028	34.500	981
2024-06-27	0.026	0.029	0.026	0.028	35.000	99
2024-06-26	0.027	0.027	0.027	0.027	33.500	130
2024-06-25	0.026	0.027	0.025	0.027	34.000	282
2024-06-24	0.024	0.027	0.024	0.027	34.000	244
2024-06-20	0.026	0.026	0.024	0.026	32.750	100
2024-06-19	0.028	0.028	0.026	0.026	32.750	292
2024-06-18	0.028	0.028	0.026	0.027	33.500	905
2024-06-17	0.027	0.029	0.027	0.028	35.500	1,049
2024-06-14	0.026	0.028	0.026	0.028	35.000	1,543
2024-06-13	0.027	0.027	0.026	0.027	33.750	992
2024-06-12	0.028	0.029	0.026	0.027	34.000	1,077
2024-06-11	0.028	0.028	0.024	0.028	35.000	767
2024-06-10	0.029	0.029	0.027	0.028	35.000	680
2024-06-07	0.030	0.032	0.027	0.030	37.500	4,433
2024-06-05	0.029	0.033	0.028	0.028	35.000	3,757
2024-06-04	0.026	0.031	0.025	0.028	35.500	3,178
2024-06-03	0.035	0.035	0.027	0.031	38.500	2,367
2024-05-31	0.035	0.039	0.028	0.031	38.250	8,942
2024-05-30	0.040	0.042	0.037	0.041	50.750	827
2024-05-29	0.049	0.049	0.038	0.040	50.000	1,390
2024-05-28	0.039	0.049	0.039	0.049	61.750	341
2024-05-27	0.044	0.044	0.038	0.039	49.000	943

← NewerPage 10 of 21 · 1,254 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.