Acenta Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 15.100 | 16.500 | 15.100 | 16.500 | 16.500 | 5,442 |
| 2025-10-28 | 15.350 | 15.550 | 15.100 | 15.100 | 15.100 | 272 |
| 2025-10-27 | 15.700 | 15.700 | 15.350 | 15.350 | 15.350 | 819 |
| 2025-10-24 | 14.600 | 16.000 | 14.600 | 15.700 | 15.700 | 2,255 |
| 2025-10-23 | 15.800 | 15.800 | 15.000 | 15.100 | 15.100 | 5,415 |
| 2025-10-22 | 16.100 | 16.300 | 15.550 | 15.800 | 15.800 | 2,525 |
| 2025-10-21 | 17.400 | 17.850 | 16.000 | 16.300 | 16.300 | 7,127 |
| 2025-10-20 | 17.900 | 18.000 | 17.400 | 17.900 | 17.900 | 96 |
| 2025-10-17 | 17.900 | 18.600 | 17.500 | 17.900 | 17.900 | 1,555 |
| 2025-10-16 | 16.550 | 19.000 | 16.550 | 18.500 | 18.500 | 9,748 |
| 2025-10-15 | 17.050 | 17.200 | 16.800 | 17.000 | 17.000 | 1,967 |
| 2025-10-14 | 17.500 | 17.500 | 17.050 | 17.050 | 17.050 | 561 |
| 2025-10-13 | 18.250 | 18.400 | 17.500 | 17.950 | 17.950 | 3,638 |
| 2025-10-10 | 17.250 | 18.200 | 17.150 | 18.200 | 18.200 | 6,617 |
| 2025-10-09 | 17.600 | 17.600 | 17.000 | 17.300 | 17.300 | 14,314 |
| 2025-10-08 | 16.600 | 18.050 | 16.350 | 17.600 | 17.600 | 10,742 |
| 2025-10-07 | 18.050 | 18.050 | 16.450 | 16.600 | 16.600 | 15,660 |
| 2025-10-06 | 18.200 | 18.200 | 16.900 | 18.150 | 18.150 | 8,029 |
| 2025-10-03 | 16.500 | 18.200 | 16.500 | 17.850 | 17.850 | 26,582 |
| 2025-10-02 | 15.400 | 16.600 | 15.400 | 16.600 | 16.600 | 11,812 |
| 2025-10-01 | 15.950 | 16.000 | 15.000 | 15.500 | 15.500 | 11,586 |
| 2025-09-30 | 17.750 | 17.750 | 15.400 | 16.000 | 16.000 | 9,277 |
| 2025-09-29 | 15.500 | 18.000 | 14.500 | 17.800 | 17.800 | 37,875 |
| 2025-09-26 | 14.800 | 15.000 | 14.000 | 15.000 | 15.000 | 22,441 |
| 2025-09-25 | 16.000 | 16.150 | 14.500 | 14.800 | 14.800 | 16,453 |
| 2025-09-24 | 17.200 | 17.600 | 15.150 | 15.150 | 15.150 | 16,194 |
| 2025-09-23 | 17.500 | 18.400 | 16.850 | 17.200 | 17.200 | 44,502 |
| 2025-09-22 | 15.500 | 18.000 | 14.500 | 17.650 | 17.650 | 71,327 |
| 2025-09-19 | 11.000 | 23.000 | 11.000 | 15.750 | 15.750 | 129,170 |
| 2025-09-18 | 10.400 | 10.400 | 10.000 | 10.200 | 10.200 | 1,147 |
| 2025-09-17 | 10.000 | 10.400 | 10.000 | 10.400 | 10.400 | 132 |
| 2025-09-16 | 10.400 | 10.400 | 10.000 | 10.400 | 10.400 | 685 |
| 2025-09-15 | 10.300 | 10.400 | 10.300 | 10.300 | 10.300 | 7 |
| 2025-09-12 | 10.700 | 10.700 | 10.000 | 10.300 | 10.300 | 3,367 |
| 2025-09-11 | 9.700 | 10.700 | 9.400 | 10.650 | 10.650 | 13,422 |
| 2025-09-10 | 9.020 | 10.100 | 9.000 | 9.360 | 9.360 | 29,759 |
| 2025-09-09 | 9.260 | 9.600 | 9.000 | 9.000 | 9.000 | 10,206 |
| 2025-09-08 | 10.050 | 10.050 | 9.440 | 9.440 | 9.440 | 15,797 |
| 2025-09-05 | 10.050 | 10.650 | 10.050 | 10.050 | 10.050 | 4,090 |
| 2025-09-04 | 10.400 | 10.800 | 10.050 | 10.400 | 10.400 | 4,379 |
| 2025-09-03 | 10.000 | 10.400 | 10.000 | 10.400 | 10.400 | 1,525 |
| 2025-09-02 | 11.000 | 11.000 | 10.000 | 10.000 | 10.000 | 4,153 |
| 2025-09-01 | 10.600 | 10.900 | 10.600 | 10.600 | 10.600 | 1,215 |
| 2025-08-29 | 11.400 | 11.400 | 11.000 | 11.000 | 11.000 | 1,459 |
| 2025-08-28 | 11.750 | 11.800 | 11.000 | 11.400 | 11.400 | 2,854 |
| 2025-08-27 | 11.800 | 11.950 | 11.750 | 11.750 | 11.750 | 2,410 |
| 2025-08-26 | 10.600 | 12.150 | 10.600 | 11.750 | 11.750 | 43,305 |
| 2025-08-25 | 11.100 | 11.200 | 10.500 | 11.000 | 11.000 | 11,339 |
| 2025-08-22 | 11.700 | 11.750 | 11.100 | 11.100 | 11.100 | 8,189 |
| 2025-08-21 | 11.500 | 11.850 | 11.500 | 11.750 | 11.750 | 2,863 |
| 2025-08-20 | 11.350 | 12.150 | 11.100 | 11.200 | 11.200 | 10,937 |
| 2025-08-19 | 11.700 | 15.250 | 11.000 | 11.350 | 11.350 | 93,436 |
| 2025-08-18 | 11.700 | 11.800 | 11.200 | 11.800 | 11.800 | 18,459 |
| 2025-08-15 | 9.340 | 12.800 | 9.340 | 11.700 | 11.700 | 60,121 |
| 2025-08-14 | 9.120 | 9.360 | 9.020 | 9.200 | 9.200 | 490 |
| 2025-08-13 | 9.320 | 9.360 | 9.020 | 9.260 | 9.260 | 878 |
| 2025-08-12 | 9.880 | 9.880 | 9.000 | 9.320 | 9.320 | 13,039 |
| 2025-08-11 | 9.260 | 9.880 | 9.260 | 9.880 | 9.880 | 5,694 |
| 2025-08-08 | 9.280 | 9.600 | 9.260 | 9.260 | 9.260 | 2,370 |
| 2025-08-07 | 9.800 | 9.800 | 9.620 | 9.620 | 9.620 | 1,801 |
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.