Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.013	0.013	0.012	0.013	16.000	1,592
2025-02-11	0.012	0.014	0.012	0.013	15.750	3,983
2025-02-10	0.014	0.015	0.012	0.013	15.750	5,076
2025-02-07	0.015	0.015	0.014	0.014	17.750	3,500
2025-02-06	0.017	0.017	0.014	0.015	18.500	7,188
2025-02-05	0.016	0.016	0.014	0.015	18.750	4,759
2025-02-04	0.018	0.020	0.014	0.016	20.500	25,448
2025-02-03	0.019	0.020	0.016	0.017	21.500	28,082
2025-01-31	0.014	0.020	0.014	0.020	25.000	83,319
2025-01-30	0.014	0.014	0.012	0.014	17.500	5,504
2025-01-29	0.013	0.014	0.011	0.014	17.500	17,889
2025-01-28	0.014	0.014	0.011	0.012	15.500	5,758
2025-01-27	0.012	0.014	0.011	0.013	16.250	8,238
2025-01-24	0.012	0.012	0.011	0.012	14.750	2,719
2025-01-23	0.009	0.012	0.009	0.012	14.500	478
2025-01-22	0.010	0.010	0.010	0.010	13.000	877
2025-01-21	0.009	0.010	0.009	0.009	11.750	1,429
2025-01-20	0.009	0.010	0.008	0.009	11.750	1,132
2025-01-17	0.009	0.010	0.009	0.009	11.250	1,240
2025-01-16	0.009	0.010	0.009	0.009	11.250	894
2025-01-15	0.010	0.010	0.009	0.009	11.500	1,627
2025-01-14	0.010	0.011	0.009	0.010	12.000	4,025
2025-01-13	0.012	0.012	0.009	0.010	12.250	6,996
2025-01-10	0.009	0.016	0.009	0.012	15.000	31,010
2025-01-09	0.008	0.009	0.008	0.009	11.250	2,268
2025-01-08	0.008	0.008	0.007	0.008	10.250	6,631
2025-01-07	0.008	0.008	0.008	0.008	9.750	97
2025-01-03	0.008	0.008	0.007	0.008	9.500	7,353
2025-01-02	0.008	0.008	0.007	0.008	9.750	461
2024-12-30	0.009	0.009	0.007	0.008	9.750	694
2024-12-27	0.008	0.008	0.007	0.008	9.500	510
2024-12-23	0.007	0.008	0.007	0.008	9.750	6,544
2024-12-20	0.007	0.008	0.007	0.007	9.250	29,071
2024-12-19	0.007	0.007	0.007	0.007	9.000	376
2024-12-18	0.007	0.008	0.007	0.007	8.750	12,769
2024-12-17	0.007	0.007	0.007	0.007	9.000	633
2024-12-16	0.008	0.008	0.007	0.007	9.000	189
2024-12-13	0.008	0.008	0.007	0.008	9.750	139
2024-12-12	0.008	0.008	0.007	0.008	9.500	14
2024-12-11	0.008	0.008	0.007	0.008	9.750	872
2024-12-10	0.008	0.008	0.007	0.008	10.000	1,650
2024-12-09	0.008	0.008	0.007	0.007	9.250	2,962
2024-12-06	0.008	0.008	0.007	0.008	10.000	330
2024-12-05	0.008	0.008	0.007	0.008	10.000	2,191
2024-12-04	0.008	0.008	0.008	0.008	9.500	785
2024-12-03	0.008	0.008	0.007	0.008	10.500	231
2024-12-02	0.008	0.009	0.008	0.008	10.250	1,641
2024-11-29	0.008	0.008	0.008	0.008	10.000	297
2024-11-28	0.009	0.009	0.008	0.009	10.750	2,018
2024-11-27	0.008	0.009	0.008	0.009	10.750	703
2024-11-26	0.009	0.009	0.008	0.008	10.250	13,630
2024-11-25	0.007	0.008	0.007	0.008	10.000	2,959
2024-11-22	0.007	0.008	0.007	0.008	9.750	815
2024-11-21	0.007	0.007	0.005	0.007	9.250	20,976
2024-11-20	0.008	0.008	0.006	0.007	9.250	3,135
2024-11-19	0.008	0.008	0.006	0.008	9.750	104
2024-11-18	0.007	0.008	0.006	0.007	8.750	653
2024-11-15	0.008	0.008	0.006	0.008	9.500	3,261
2024-11-14	0.007	0.008	0.007	0.008	9.500	4,176
2024-11-13	0.008	0.008	0.006	0.007	8.750	3,477

← NewerPage 8 of 21 · 1,254 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.