Acenta Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 1,801 |
| 2026-04-29 | 3.810 | 3.900 | 3.810 | 3.900 | 3.900 | 872 |
| 2026-04-28 | 3.800 | 3.900 | 3.750 | 3.880 | 3.880 | 12,228 |
| 2026-04-27 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 3,988 |
| 2026-04-24 | 3.700 | 3.700 | 3.600 | 3.660 | 3.660 | 28,392 |
| 2026-04-23 | 3.900 | 4.290 | 3.700 | 3.830 | 3.830 | 32,870 |
| 2026-04-22 | 4.160 | 4.160 | 3.900 | 3.900 | 3.900 | 19,187 |
| 2026-04-21 | 4.290 | 4.300 | 4.200 | 4.300 | 4.300 | 354 |
| 2026-04-20 | 4.300 | 4.300 | 4.160 | 4.290 | 4.290 | 9,551 |
| 2026-04-17 | 4.140 | 4.290 | 4.140 | 4.240 | 4.240 | 4,706 |
| 2026-04-16 | 3.760 | 4.160 | 3.750 | 4.140 | 4.140 | 23,228 |
| 2026-04-15 | 3.800 | 3.900 | 3.760 | 3.760 | 3.760 | 8,540 |
| 2026-04-14 | 3.770 | 3.910 | 3.760 | 3.910 | 3.910 | 4,465 |
| 2026-04-13 | 4.080 | 4.080 | 3.800 | 3.900 | 3.900 | 14,506 |
| 2026-04-10 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 3,872 |
| 2026-04-09 | 4.360 | 4.360 | 4.220 | 4.300 | 4.300 | 4,371 |
| 2026-04-08 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 365 |
| 2026-04-07 | 4.490 | 4.500 | 4.340 | 4.360 | 4.360 | 5,796 |
| 2026-04-01 | 4.400 | 4.980 | 4.340 | 4.490 | 4.490 | 7,490 |
| 2026-03-31 | 4.490 | 4.500 | 4.400 | 4.500 | 4.500 | 1,206 |
| 2026-03-30 | 4.670 | 4.670 | 4.400 | 4.500 | 4.500 | 4,257 |
| 2026-03-27 | 4.450 | 4.680 | 4.450 | 4.670 | 4.670 | 12,613 |
| 2026-03-26 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 18,942 |
| 2026-03-25 | 4.670 | 4.680 | 4.450 | 4.500 | 4.500 | 9,960 |
| 2026-03-24 | 4.430 | 4.670 | 4.340 | 4.670 | 4.670 | 79,551 |
| 2026-03-23 | 4.500 | 4.680 | 4.350 | 4.470 | 4.470 | 12,502 |
| 2026-03-20 | 4.840 | 4.840 | 4.500 | 4.500 | 4.500 | 7,521 |
| 2026-03-19 | 4.930 | 5.100 | 4.750 | 5.000 | 5.000 | 14,150 |
| 2026-03-18 | 5.300 | 5.300 | 4.700 | 5.100 | 5.100 | 73,932 |
| 2026-03-17 | 6.000 | 6.000 | 5.100 | 5.480 | 5.480 | 24,891 |
| 2026-03-16 | 8.000 | 8.000 | 6.000 | 6.000 | 6.000 | 30,599 |
| 2026-03-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 19 |
| 2026-03-11 | 8.000 | 8.320 | 7.700 | 8.320 | 8.320 | 4,475 |
| 2026-03-10 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 9,802 |
| 2026-03-09 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 1,378 |
| 2026-03-06 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 8 |
| 2026-03-05 | 7.500 | 7.800 | 7.500 | 7.520 | 7.520 | 199 |
| 2026-03-04 | 7.520 | 7.800 | 7.500 | 7.520 | 7.520 | 4,530 |
| 2026-03-03 | 7.500 | 7.780 | 7.500 | 7.780 | 7.780 | 366 |
| 2026-03-02 | 7.780 | 7.780 | 7.500 | 7.500 | 7.500 | 1,930 |
| 2026-02-27 | 8.380 | 8.380 | 7.780 | 7.780 | 7.780 | 4,459 |
| 2026-02-26 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 3,656 |
| 2026-02-25 | 7.840 | 9.040 | 7.840 | 8.900 | 8.900 | 13,552 |
| 2026-02-24 | 7.000 | 7.560 | 6.740 | 7.560 | 7.560 | 7,301 |
| 2026-02-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,602 |
| 2026-02-20 | 7.100 | 7.280 | 7.000 | 7.280 | 7.280 | 2,115 |
| 2026-02-19 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 1,584 |
| 2026-02-18 | 7.700 | 7.700 | 7.220 | 7.220 | 7.220 | 15,146 |
| 2026-02-17 | 8.000 | 8.020 | 7.700 | 7.720 | 7.720 | 2,712 |
| 2026-02-16 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 1,010 |
| 2026-02-13 | 8.020 | 8.280 | 8.000 | 8.020 | 8.020 | 755 |
| 2026-02-12 | 8.020 | 8.300 | 8.000 | 8.300 | 8.300 | 23 |
| 2026-02-11 | 8.300 | 8.320 | 8.200 | 8.200 | 8.200 | 508 |
| 2026-02-10 | 8.020 | 8.300 | 8.020 | 8.300 | 8.300 | 11 |
| 2026-02-09 | 8.320 | 8.320 | 8.000 | 8.300 | 8.300 | 1,134 |
| 2026-02-06 | 7.700 | 8.820 | 7.700 | 8.640 | 8.640 | 12,301 |
| 2026-02-04 | 7.980 | 8.000 | 7.700 | 7.980 | 7.980 | 1,500 |
| 2026-02-03 | 8.000 | 8.000 | 7.800 | 7.980 | 7.980 | 1,501 |
| 2026-02-02 | 8.340 | 8.340 | 7.700 | 7.700 | 7.700 | 5,172 |
| 2026-01-30 | 8.600 | 8.600 | 8.340 | 8.340 | 8.340 | 5,988 |
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.