Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.025	0.026	0.023	0.025	31.500	115
2024-02-23	0.023	0.025	0.023	0.025	31.000	76
2024-02-22	0.024	0.025	0.023	0.024	30.000	229
2024-02-21	0.027	0.027	0.023	0.027	33.750	214
2024-02-20	0.030	0.030	0.023	0.025	31.750	1,000
2024-02-19	0.021	0.030	0.021	0.030	37.000	1,047
2024-02-16	0.024	0.025	0.020	0.021	25.750	451
2024-02-15	0.020	0.024	0.020	0.024	29.750	32
2024-02-14	0.025	0.025	0.021	0.025	31.250	57
2024-02-13	0.020	0.027	0.020	0.027	33.750	122
2024-02-12	0.024	0.024	0.024	0.024	30.500	101
2024-02-09	0.024	0.024	0.022	0.024	30.500	198
2024-02-08	0.020	0.028	0.020	0.024	30.000	51
2024-02-07	0.024	0.027	0.021	0.024	30.000	518
2024-02-06	0.019	0.027	0.019	0.023	29.250	663
2024-02-05	0.023	0.029	0.023	0.025	31.750	105
2024-02-02	0.022	0.024	0.022	0.024	30.000	236
2024-02-01	0.023	0.024	0.020	0.022	28.000	535
2024-01-31	0.024	0.024	0.022	0.023	28.500	605
2024-01-30	0.022	0.026	0.020	0.024	30.500	462
2024-01-29	0.021	0.029	0.020	0.022	27.750	7,188
2024-01-26	0.020	0.021	0.019	0.020	25.000	1,721
2024-01-25	0.020	0.021	0.019	0.020	25.250	1,200
2024-01-24	0.021	0.021	0.019	0.021	26.000	667
2024-01-23	0.019	0.022	0.019	0.021	26.750	1,007
2024-01-22	0.020	0.022	0.020	0.022	27.500	418
2024-01-19	0.023	0.028	0.019	0.020	25.500	898
2024-01-18	0.023	0.023	0.021	0.023	28.250	387
2024-01-17	0.022	0.024	0.022	0.023	28.250	227
2024-01-16	0.023	0.023	0.022	0.023	28.500	571
2024-01-15	0.023	0.024	0.020	0.022	27.000	3,614
2024-01-12	0.025	0.029	0.021	0.023	28.500	4,289
2024-01-11	0.030	0.030	0.027	0.030	37.500	93
2024-01-10	0.030	0.031	0.029	0.030	37.750	112
2024-01-09	0.031	0.031	0.028	0.030	38.000	51
2024-01-08	0.030	0.031	0.028	0.031	39.000	170
2024-01-05	0.029	0.030	0.028	0.030	37.500	15
2024-01-04	0.030	0.031	0.028	0.029	36.250	189
2024-01-03	0.031	0.032	0.028	0.030	37.500	1,063
2024-01-02	0.031	0.036	0.030	0.033	41.250	221
2023-12-29	0.031	0.034	0.031	0.031	38.750	457
2023-12-28	0.032	0.040	0.028	0.031	39.000	4,172
2023-12-27	0.033	0.039	0.031	0.032	39.500	979
2023-12-22	0.033	0.037	0.031	0.033	41.250	1,180
2023-12-21	0.034	0.037	0.031	0.033	40.750	1,134
2023-12-20	0.029	0.037	0.029	0.033	41.250	1,640
2023-12-19	0.059	0.059	0.020	0.028	35.250	9,669
2023-12-18	0.059	0.059	0.057	0.059	73.750	967
2023-12-15	0.059	0.059	0.056	0.059	73.750	364
2023-12-14	0.057	0.059	0.054	0.059	73.750	848
2023-12-13	0.059	0.059	0.054	0.057	70.800	691
2023-12-12	0.058	0.059	0.055	0.059	73.750	122
2023-12-11	0.063	0.070	0.058	0.058	72.696	440
2023-12-08	0.049	0.075	0.049	0.063	79.018	1,208
2023-12-07	0.064	0.064	0.051	0.054	67.639	666
2023-12-06	0.056	0.064	0.056	0.064	80.071	76
2023-12-05	0.066	0.066	0.057	0.065	81.125	92
2023-12-04	0.061	0.067	0.052	0.066	82.179	184
2023-12-01	0.074	0.074	0.052	0.060	75.014	1,065
2023-11-30	0.073	0.076	0.063	0.068	84.707	1,544

← NewerPage 12 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.