Acenta Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.800 | 9.800 | 9.620 | 9.620 | 9.620 | 1,801 |
| 2025-08-06 | 9.700 | 11.000 | 9.700 | 10.000 | 10.000 | 27,527 |
| 2025-08-05 | 8.840 | 9.720 | 8.520 | 9.700 | 9.700 | 6,910 |
| 2025-08-04 | 8.320 | 9.000 | 8.320 | 8.800 | 8.800 | 6,916 |
| 2025-08-01 | 8.300 | 8.320 | 8.020 | 8.320 | 8.320 | 760 |
| 2025-07-31 | 8.220 | 8.320 | 8.020 | 8.300 | 8.300 | 175 |
| 2025-07-30 | 8.480 | 8.480 | 8.100 | 8.100 | 8.100 | 3,431 |
| 2025-07-29 | 8.500 | 8.520 | 8.200 | 8.200 | 8.200 | 12,003 |
| 2025-07-28 | 7.800 | 8.600 | 7.800 | 8.480 | 8.480 | 30,281 |
| 2025-07-25 | 7.500 | 7.800 | 7.220 | 7.500 | 7.500 | 2,850 |
| 2025-07-24 | 7.500 | 7.500 | 7.220 | 7.500 | 7.500 | 366 |
| 2025-07-23 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 5 |
| 2025-07-22 | 7.280 | 7.280 | 7.220 | 7.220 | 7.220 | 2,463 |
| 2025-07-21 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 92 |
| 2025-07-18 | 7.240 | 7.280 | 7.000 | 7.280 | 7.280 | 4,230 |
| 2025-07-17 | 7.780 | 7.780 | 7.400 | 7.400 | 7.400 | 2,066 |
| 2025-07-16 | 7.780 | 7.800 | 7.500 | 7.800 | 7.800 | 891 |
| 2025-07-15 | 7.740 | 7.740 | 7.500 | 7.500 | 7.500 | 917 |
| 2025-07-14 | 7.560 | 7.780 | 7.500 | 7.500 | 7.500 | 3,418 |
| 2025-07-11 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 2,818 |
| 2025-07-10 | 8.360 | 8.360 | 7.500 | 7.800 | 7.800 | 12,985 |
| 2025-07-09 | 8.000 | 8.360 | 8.000 | 8.360 | 8.360 | 119 |
| 2025-07-08 | 7.140 | 8.500 | 6.700 | 8.500 | 8.500 | 2,591 |
| 2025-07-07 | 7.140 | 7.700 | 7.140 | 7.500 | 7.500 | 371 |
| 2025-07-04 | 7.100 | 7.980 | 7.100 | 7.800 | 7.800 | 6,027 |
| 2025-07-03 | 7.160 | 8.000 | 7.160 | 8.000 | 8.000 | 322 |
| 2025-07-02 | 7.300 | 8.000 | 7.100 | 8.000 | 8.000 | 1,579 |
| 2025-07-01 | 7.300 | 7.800 | 7.300 | 7.780 | 7.780 | 696 |
| 2025-06-30 | 6.620 | 7.400 | 6.620 | 7.300 | 7.300 | 28,643 |
| 2025-06-27 | 6.860 | 7.340 | 6.620 | 7.340 | 7.340 | 3,974 |
| 2025-06-26 | 7.260 | 7.460 | 6.840 | 7.360 | 7.360 | 8,494 |
| 2025-06-25 | 7.600 | 7.600 | 7.100 | 7.480 | 7.480 | 2,090 |
| 2025-06-24 | 7.300 | 7.300 | 7.000 | 7.160 | 7.160 | 593 |
| 2025-06-23 | 7.200 | 7.580 | 7.000 | 7.580 | 7.580 | 502 |
| 2025-06-19 | 8.280 | 8.280 | 7.060 | 7.200 | 7.200 | 2,966 |
| 2025-06-18 | 8.100 | 8.280 | 7.800 | 8.280 | 8.280 | 1,531 |
| 2025-06-17 | 7.800 | 8.480 | 7.800 | 8.480 | 8.480 | 445 |
| 2025-06-16 | 8.060 | 8.180 | 8.000 | 8.100 | 8.100 | 2,923 |
| 2025-06-13 | 8.000 | 8.820 | 8.000 | 8.640 | 8.640 | 2,297 |
| 2025-06-12 | 8.540 | 8.540 | 8.020 | 8.100 | 8.100 | 1,760 |
| 2025-06-11 | 8.900 | 8.900 | 8.020 | 8.680 | 8.680 | 1,795 |
| 2025-06-10 | 8.200 | 8.880 | 8.200 | 8.800 | 8.800 | 2,813 |
| 2025-06-09 | 8.320 | 8.900 | 8.000 | 8.200 | 8.200 | 1,590 |
| 2025-06-05 | 8.880 | 8.880 | 8.320 | 8.320 | 8.320 | 1,744 |
| 2025-06-04 | 8.840 | 8.880 | 8.520 | 8.880 | 8.880 | 487 |
| 2025-06-03 | 8.000 | 9.120 | 8.000 | 8.840 | 8.840 | 167 |
| 2025-06-02 | 9.060 | 9.380 | 7.780 | 8.580 | 8.580 | 2,999 |
| 2025-05-30 | 8.840 | 9.540 | 8.520 | 9.080 | 9.080 | 1,004 |
| 2025-05-28 | 9.040 | 9.580 | 8.020 | 9.580 | 9.580 | 2,458 |
| 2025-05-27 | 9.020 | 9.580 | 9.020 | 9.580 | 9.580 | 365 |
| 2025-05-26 | 9.480 | 9.500 | 9.480 | 9.500 | 9.500 | 917 |
| 2025-05-23 | 9.480 | 9.480 | 9.020 | 9.440 | 9.440 | 109 |
| 2025-05-22 | 9.000 | 9.460 | 9.000 | 9.400 | 9.400 | 2,019 |
| 2025-05-21 | 9.400 | 9.400 | 9.000 | 9.120 | 9.120 | 2,828 |
| 2025-05-20 | 9.400 | 9.400 | 9.220 | 9.400 | 9.400 | 1,125 |
| 2025-05-19 | 9.120 | 9.560 | 9.120 | 9.400 | 9.400 | 1,315 |
| 2025-05-16 | 9.380 | 9.400 | 9.100 | 9.120 | 9.120 | 1,469 |
| 2025-05-15 | 9.400 | 9.400 | 9.040 | 9.380 | 9.380 | 2,691 |
| 2025-05-14 | 9.600 | 9.600 | 9.000 | 9.020 | 9.020 | 4,463 |
| 2025-05-13 | 9.460 | 9.620 | 9.300 | 9.600 | 9.600 | 5,604 |
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.