Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	8.600	8.600	8.340	8.340	8.340	5,988
2026-01-29	8.500	8.900	8.380	8.900	8.900	18,099
2026-01-28	8.680	8.680	8.500	8.660	8.660	2,775
2026-01-27	9.300	9.300	8.680	8.680	8.680	5,681
2026-01-26	9.600	9.960	9.320	9.320	9.320	4,703
2026-01-23	8.100	10.300	8.080	10.300	10.300	14,988
2026-01-22	8.700	8.720	8.360	8.360	8.360	4,468
2026-01-21	9.040	9.040	8.900	8.900	8.900	579
2026-01-20	9.040	9.040	9.040	9.040	9.040	11
2026-01-19	9.420	9.420	8.480	9.040	9.040	9,121
2026-01-16	9.760	9.800	9.600	9.760	9.760	3,140
2026-01-15	10.000	10.300	10.000	10.000	10.000	1,547
2026-01-14	10.000	10.250	10.000	10.250	10.250	1,564
2026-01-13	10.000	10.400	10.000	10.300	10.300	1,068
2026-01-12	10.600	10.850	10.000	10.400	10.400	7,601
2026-01-09	10.650	10.650	10.500	10.600	10.600	3,709
2026-01-08	11.200	11.550	10.500	11.000	11.000	6,461
2026-01-07	12.400	12.400	11.550	11.600	11.600	9,214
2026-01-05	12.350	12.400	12.350	12.400	12.400	18
2026-01-02	11.750	12.400	11.750	12.350	12.350	4,589
2025-12-30	11.500	11.950	11.500	11.950	11.950	659
2025-12-29	11.250	11.700	11.250	11.500	11.500	1,102
2025-12-23	11.450	11.700	11.450	11.700	11.700	203
2025-12-22	11.250	11.650	11.250	11.450	11.450	1,525
2025-12-19	11.600	11.700	11.300	11.700	11.700	476
2025-12-18	12.000	12.000	11.650	11.650	11.650	3,029
2025-12-17	11.700	12.100	11.700	12.000	12.000	268
2025-12-16	12.500	12.500	12.050	12.350	12.350	3,193
2025-12-15	12.800	12.800	12.100	12.500	12.500	1,552
2025-12-12	12.600	12.800	12.600	12.800	12.800	4,451
2025-12-11	12.000	14.550	12.000	13.000	13.000	24,728
2025-12-10	12.450	12.450	12.050	12.450	12.450	5,090
2025-12-09	11.550	12.600	11.500	12.600	12.600	3,383
2025-12-08	11.200	11.500	11.200	11.500	11.500	1,402
2025-12-05	11.600	11.600	11.200	11.550	11.550	530
2025-12-04	11.800	11.800	11.200	11.550	11.550	1,678
2025-12-03	11.600	11.800	11.600	11.750	11.750	369
2025-12-02	11.500	12.050	11.500	11.700	11.700	1,637
2025-12-01	11.600	11.700	11.250	11.300	11.300	2,569
2025-11-28	12.000	12.000	11.600	11.700	11.700	1,577
2025-11-27	12.050	12.500	11.750	12.000	12.000	1,549
2025-11-26	12.500	12.500	12.050	12.500	12.500	4,417
2025-11-25	14.050	14.050	11.900	12.500	12.500	30,547
2025-11-24	14.000	14.550	14.000	14.450	14.450	2,265
2025-11-21	14.500	14.550	14.000	14.550	14.550	2,380
2025-11-20	14.500	15.000	14.500	14.500	14.500	82
2025-11-19	15.000	15.300	14.800	14.800	14.800	2,183
2025-11-18	15.000	15.050	14.550	15.000	15.000	175
2025-11-17	14.550	14.550	14.050	14.550	14.550	1,125
2025-11-14	14.000	14.550	14.000	14.550	14.550	1,168
2025-11-13	14.500	14.550	14.000	14.500	14.500	3,695
2025-11-12	15.450	15.500	14.550	15.000	15.000	1,098
2025-11-11	13.950	16.750	13.950	15.000	15.000	7,407
2025-11-10	14.650	14.750	13.450	13.900	13.900	9,900
2025-11-07	15.000	15.000	14.950	15.000	15.000	2,135
2025-11-06	15.000	15.300	15.000	15.300	15.300	239
2025-11-05	15.550	15.550	14.750	15.400	15.400	3,233
2025-11-04	16.000	16.100	15.500	16.100	16.100	3,044
2025-11-03	16.550	16.550	16.100	16.550	16.550	65
2025-10-31	16.100	16.600	16.100	16.600	16.600	67

← NewerPage 4 of 21 · 1,255 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.