Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.039	0.050	0.036	0.045	56.000	1,483
2024-05-23	0.039	0.039	0.035	0.039	48.500	1,067
2024-05-22	0.031	0.039	0.031	0.036	45.000	884
2024-05-21	0.031	0.038	0.031	0.037	45.750	89
2024-05-20	0.034	0.039	0.033	0.037	46.500	288
2024-05-17	0.037	0.037	0.033	0.036	45.250	263
2024-05-16	0.035	0.039	0.032	0.037	46.000	94
2024-05-15	0.039	0.042	0.031	0.032	39.500	4,079
2024-05-14	0.039	0.041	0.037	0.040	49.750	1,286
2024-05-13	0.040	0.046	0.037	0.039	49.250	1,181
2024-05-10	0.034	0.047	0.033	0.046	57.500	6,863
2024-05-08	0.034	0.035	0.025	0.034	42.000	2,406
2024-05-07	0.047	0.047	0.033	0.034	42.250	4,771
2024-05-06	0.047	0.048	0.037	0.039	49.000	10,131
2024-05-03	0.050	0.062	0.042	0.045	56.000	56,777
2024-05-02	0.027	0.031	0.026	0.027	33.500	1,404
2024-04-30	0.027	0.027	0.027	0.027	33.750	179
2024-04-29	0.027	0.027	0.024	0.027	33.750	14
2024-04-26	0.026	0.027	0.026	0.027	34.000	20
2024-04-25	0.027	0.027	0.027	0.027	34.000	16
2024-04-24	0.028	0.028	0.026	0.026	32.750	13
2024-04-23	0.026	0.028	0.026	0.028	35.000	119
2024-04-22	0.027	0.027	0.026	0.026	32.500	193
2024-04-19	0.028	0.030	0.027	0.027	34.000	366
2024-04-18	0.025	0.030	0.025	0.027	34.000	515
2024-04-17	0.028	0.028	0.025	0.027	34.250	176
2024-04-16	0.029	0.029	0.026	0.028	35.500	20
2024-04-15	0.027	0.028	0.025	0.028	35.500	75
2024-04-12	0.026	0.029	0.026	0.027	33.250	623
2024-04-11	0.025	0.027	0.024	0.026	33.000	570
2024-04-10	0.024	0.027	0.024	0.027	33.250	92
2024-04-09	0.026	0.027	0.025	0.025	31.250	511
2024-04-08	0.026	0.027	0.025	0.026	32.500	256
2024-04-05	0.025	0.029	0.024	0.027	33.250	613
2024-04-04	0.025	0.028	0.025	0.025	31.250	218
2024-04-03	0.025	0.029	0.025	0.025	31.500	297
2024-04-02	0.028	0.028	0.025	0.025	31.500	41
2024-03-28	0.029	0.029	0.028	0.028	35.500	50
2024-03-27	0.026	0.029	0.026	0.029	36.250	464
2024-03-26	0.029	0.029	0.025	0.026	32.000	96
2024-03-25	0.028	0.029	0.026	0.029	36.250	8
2024-03-22	0.029	0.030	0.027	0.029	36.750	32
2024-03-21	0.030	0.030	0.029	0.029	35.750	63
2024-03-20	0.030	0.034	0.028	0.033	41.250	30
2024-03-19	0.029	0.030	0.028	0.030	37.500	627
2024-03-18	0.029	0.029	0.029	0.029	36.500	217
2024-03-15	0.028	0.033	0.028	0.029	36.000	425
2024-03-14	0.030	0.031	0.027	0.030	37.250	22
2024-03-13	0.025	0.030	0.025	0.030	37.500	396
2024-03-12	0.027	0.030	0.024	0.030	37.000	612
2024-03-11	0.023	0.027	0.022	0.027	33.750	105
2024-03-08	0.030	0.030	0.022	0.027	33.750	366
2024-03-07	0.029	0.029	0.029	0.029	36.250	75
2024-03-06	0.026	0.029	0.026	0.029	36.250	211
2024-03-05	0.032	0.032	0.026	0.029	36.250	42
2024-03-04	0.033	0.033	0.024	0.032	39.500	251
2024-03-01	0.026	0.076	0.026	0.033	41.000	2,383
2024-02-29	0.024	0.026	0.023	0.026	32.250	108
2024-02-28	0.023	0.028	0.023	0.026	33.000	106
2024-02-27	0.025	0.025	0.023	0.025	31.500	28

← NewerPage 11 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.