Acenta Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.020 | 9.960 | 9.020 | 9.480 | 9.480 | 9,014 |
| 2025-05-09 | 9.200 | 9.440 | 8.960 | 9.000 | 9.000 | 1,671 |
| 2025-05-08 | 9.480 | 9.500 | 9.200 | 9.480 | 9.480 | 122 |
| 2025-05-07 | 9.400 | 9.440 | 9.000 | 9.440 | 9.440 | 2,932 |
| 2025-05-06 | 9.500 | 9.800 | 9.400 | 9.400 | 9.400 | 709 |
| 2025-05-05 | 9.900 | 9.900 | 9.500 | 9.880 | 9.880 | 975 |
| 2025-05-02 | 9.700 | 9.900 | 9.500 | 9.900 | 9.900 | 152 |
| 2025-04-30 | 9.780 | 9.780 | 9.320 | 9.700 | 9.700 | 62 |
| 2025-04-29 | 9.760 | 9.760 | 9.500 | 9.500 | 9.500 | 39 |
| 2025-04-28 | 9.200 | 9.780 | 9.120 | 9.760 | 9.760 | 754 |
| 2025-04-25 | 9.600 | 9.800 | 9.100 | 9.580 | 9.580 | 1,682 |
| 2025-04-24 | 10.000 | 10.000 | 9.060 | 9.800 | 9.800 | 131 |
| 2025-04-23 | 10.000 | 10.000 | 9.920 | 10.000 | 10.000 | 2,922 |
| 2025-04-22 | 10.750 | 11.950 | 9.000 | 9.920 | 9.920 | 8,058 |
| 2025-04-17 | 9.200 | 9.360 | 9.200 | 9.360 | 9.360 | 21 |
| 2025-04-16 | 9.140 | 9.800 | 9.140 | 9.200 | 9.200 | 416 |
| 2025-04-15 | 9.500 | 10.850 | 8.000 | 9.580 | 9.580 | 11,214 |
| 2025-04-14 | 10.400 | 11.500 | 7.400 | 10.020 | 10.020 | 30,446 |
| 2025-04-11 | 11.000 | 12.500 | 10.000 | 11.000 | 11.000 | 2,156 |
| 2025-04-10 | 9.500 | 11.000 | 9.200 | 11.000 | 11.000 | 14,251 |
| 2025-04-09 | 9.720 | 9.820 | 9.000 | 9.500 | 9.500 | 10,213 |
| 2025-04-08 | 7.230 | 9.500 | 7.230 | 8.600 | 8.600 | 4,965 |
| 2025-04-07 | 7.710 | 7.710 | 6.600 | 7.230 | 7.230 | 1,357 |
| 2025-04-04 | 8.900 | 8.900 | 7.730 | 7.980 | 7.980 | 1,475 |
| 2025-04-03 | 9.900 | 9.900 | 8.600 | 8.600 | 8.600 | 2,632 |
| 2025-04-02 | 9.500 | 9.960 | 8.560 | 9.900 | 9.900 | 1,601 |
| 2025-04-01 | 9.200 | 9.500 | 9.200 | 9.500 | 9.500 | 112 |
| 2025-03-31 | 11.780 | 11.780 | 9.200 | 9.210 | 9.210 | 5,952 |
| 2025-03-28 | 9.510 | 10.800 | 8.520 | 10.800 | 10.800 | 503 |
| 2025-03-27 | 10.000 | 11.000 | 9.510 | 9.510 | 9.510 | 720 |
| 2025-03-26 | 9.500 | 10.580 | 9.000 | 9.490 | 9.490 | 5,427 |
| 2025-03-25 | 9.480 | 9.500 | 9.200 | 9.450 | 9.450 | 1,111 |
| 2025-03-24 | 9.300 | 9.420 | 9.000 | 9.000 | 9.000 | 926 |
| 2025-03-21 | 8.980 | 9.500 | 8.980 | 9.420 | 9.420 | 2,562 |
| 2025-03-20 | 9.400 | 9.400 | 8.900 | 9.370 | 9.370 | 509 |
| 2025-03-19 | 8.580 | 9.470 | 8.580 | 9.150 | 9.150 | 916 |
| 2025-03-18 | 9.600 | 9.600 | 8.550 | 8.600 | 8.600 | 4,936 |
| 2025-03-17 | 9.720 | 9.980 | 9.500 | 9.650 | 9.650 | 3,987 |
| 2025-03-14 | 9.000 | 9.740 | 9.000 | 9.740 | 9.740 | 10,540 |
| 2025-03-13 | 8.000 | 9.000 | 8.000 | 9.000 | 9.000 | 17,951 |
| 2025-03-12 | 8.390 | 9.000 | 7.000 | 7.980 | 7.980 | 2,371 |
| 2025-03-11 | 8.800 | 9.900 | 7.300 | 8.390 | 8.390 | 11,214 |
| 2025-03-10 | 8.500 | 9.500 | 8.500 | 9.500 | 9.500 | 582 |
| 2025-03-07 | 10.750 | 11.500 | 7.220 | 8.500 | 8.500 | 8,086 |
| 2025-03-06 | 0.009 | 0.009 | 0.008 | 0.009 | 10.750 | 27,205 |
| 2025-03-05 | 0.009 | 0.009 | 0.009 | 0.009 | 11.500 | 795 |
| 2025-03-04 | 0.010 | 0.010 | 0.008 | 0.009 | 11.750 | 9,638 |
| 2025-03-03 | 0.011 | 0.011 | 0.010 | 0.010 | 12.750 | 2,047 |
| 2025-02-28 | 0.010 | 0.011 | 0.010 | 0.010 | 12.750 | 2,517 |
| 2025-02-27 | 0.009 | 0.010 | 0.009 | 0.010 | 12.250 | 1,905 |
| 2025-02-26 | 0.010 | 0.010 | 0.008 | 0.010 | 12.000 | 3,154 |
| 2025-02-25 | 0.010 | 0.010 | 0.009 | 0.010 | 12.250 | 3,400 |
| 2025-02-24 | 0.010 | 0.010 | 0.009 | 0.009 | 11.750 | 2,648 |
| 2025-02-21 | 0.010 | 0.010 | 0.008 | 0.010 | 12.250 | 21,955 |
| 2025-02-20 | 0.010 | 0.011 | 0.010 | 0.010 | 13.000 | 1,399 |
| 2025-02-19 | 0.011 | 0.011 | 0.009 | 0.010 | 13.000 | 2,709 |
| 2025-02-18 | 0.011 | 0.011 | 0.010 | 0.011 | 13.750 | 6,769 |
| 2025-02-17 | 0.012 | 0.012 | 0.009 | 0.011 | 14.250 | 16,056 |
| 2025-02-14 | 0.012 | 0.012 | 0.012 | 0.012 | 15.250 | 807 |
| 2025-02-13 | 0.013 | 0.013 | 0.012 | 0.012 | 15.500 | 576 |
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.