Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.650	1.655	1.605	1.605	1.605	19,793
2026-07-27	1.700	1.705	1.650	1.650	1.650	13,993
2026-07-24	1.715	1.760	1.655	1.700	1.700	12,752
2026-07-23	1.815	1.815	1.650	1.650	1.650	29,018
2026-07-22	1.810	1.820	1.755	1.815	1.815	24,231
2026-07-21	1.825	1.875	1.810	1.810	1.810	11,699
2026-07-20	1.910	1.930	1.820	1.875	1.875	10,833
2026-07-17	1.875	1.950	1.875	1.920	1.920	7,585
2026-07-16	1.950	1.950	1.950	1.950	1.950	926
2026-07-15	2.010	2.010	1.945	1.945	1.945	10,024
2026-07-14	2.020	2.020	1.950	2.010	2.010	6,128
2026-07-13	2.030	2.100	2.020	2.020	2.020	27,247
2026-07-10	2.100	2.100	2.100	2.100	2.100	365
2026-07-09	2.080	2.080	2.080	2.080	2.080	128
2026-07-08	2.110	2.110	2.030	2.030	2.030	12,876
2026-07-07	2.180	2.180	2.160	2.170	2.170	17,567
2026-07-06	2.340	2.340	2.250	2.260	2.260	7,655
2026-07-03	2.340	2.340	2.260	2.270	2.270	1,191
2026-07-02	2.350	2.350	2.340	2.340	2.340	7,902
2026-07-01	2.430	2.430	2.360	2.430	2.430	1,868
2026-06-30	2.250	2.600	2.250	2.600	2.600	30,275
2026-06-29	2.420	2.500	2.330	2.330	2.330	20,478
2026-06-26	2.410	2.500	2.410	2.500	2.500	922
2026-06-25	2.500	2.500	2.300	2.500	2.500	42,021
2026-06-24	2.500	2.500	2.410	2.500	2.500	4,398
2026-06-23	2.600	2.600	2.500	2.590	2.590	4,699
2026-06-22	2.500	2.970	2.410	2.600	2.600	49,332
2026-06-18	2.550	2.600	2.420	2.500	2.500	12,040
2026-06-17	2.520	2.700	2.410	2.600	2.600	34,182
2026-06-16	2.700	3.260	2.500	2.600	2.600	70,144
2026-06-15	2.900	2.910	2.600	2.600	2.600	31,315
2026-06-12	2.900	2.900	2.730	2.900	2.900	9,930
2026-06-11	2.900	3.600	2.790	2.900	2.900	14,552
2026-06-10	2.890	3.000	2.790	2.900	2.900	20,797
2026-06-09	3.000	3.000	2.870	3.000	3.000	16,500
2026-06-08	3.040	3.110	2.900	3.000	3.000	9,794
2026-06-05	3.220	3.220	3.100	3.120	3.120	3,030
2026-06-04	3.320	3.320	3.100	3.220	3.220	5,821
2026-06-03	3.220	3.580	3.100	3.320	3.320	7,220
2026-06-02	3.410	3.410	3.100	3.220	3.220	11,230
2026-06-01	3.500	4.480	3.180	3.700	3.700	15,552
2026-05-29	3.180	3.180	3.060	3.180	3.180	15,535
2026-05-28	3.160	3.180	3.100	3.150	3.150	10,698
2026-05-27	3.160	3.250	3.050	3.170	3.170	23,038
2026-05-26	3.210	3.280	3.200	3.200	3.200	10,969
2026-05-25	3.350	3.350	3.200	3.200	3.200	13,705
2026-05-22	3.330	3.480	3.330	3.350	3.350	7,027
2026-05-21	3.310	3.330	3.310	3.330	3.330	46
2026-05-20	3.450	3.450	3.310	3.430	3.430	18,359
2026-05-19	3.450	3.570	3.450	3.530	3.530	5,041
2026-05-18	3.660	3.660	3.500	3.500	3.500	13,850
2026-05-15	3.660	3.660	3.660	3.660	3.660	2,196
2026-05-13	3.520	3.520	3.520	3.520	3.520	1
2026-05-12	3.530	3.530	3.520	3.520	3.520	7,850
2026-05-11	3.670	3.670	3.530	3.660	3.660	4,547
2026-05-08	3.800	3.800	3.700	3.790	3.790	325
2026-05-07	3.500	3.700	3.500	3.700	3.700	15,755
2026-05-06	3.500	3.500	3.460	3.500	3.500	4,878
2026-05-05	3.380	3.500	3.380	3.380	3.380	3,128
2026-05-04	3.700	3.700	3.380	3.380	3.380	34,480

← NewerPage 2 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.