Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.009	0.009	0.007	0.008	10.500	3,764
2024-11-11	0.009	0.009	0.009	0.009	11.750	173
2024-11-08	0.009	0.009	0.008	0.009	10.750	3,165
2024-11-07	0.010	0.010	0.008	0.009	11.000	1,455
2024-11-06	0.009	0.010	0.009	0.010	12.500	2,926
2024-11-05	0.010	0.010	0.009	0.009	11.750	879
2024-11-04	0.010	0.010	0.008	0.010	12.250	953
2024-11-01	0.011	0.011	0.010	0.010	12.000	1,018
2024-10-31	0.016	0.023	0.009	0.010	12.000	36,537
2024-10-30	0.013	0.018	0.013	0.015	19.000	1,905
2024-10-29	0.012	0.018	0.011	0.014	17.500	3,501
2024-10-28	0.014	0.015	0.014	0.015	18.750	187
2024-10-25	0.012	0.014	0.012	0.014	17.250	797
2024-10-24	0.012	0.012	0.012	0.012	14.750	291
2024-10-23	0.014	0.014	0.011	0.012	14.500	197
2024-10-22	0.014	0.014	0.014	0.014	17.500	96
2024-10-21	0.012	0.015	0.011	0.011	13.750	54
2024-10-18	0.014	0.014	0.010	0.012	15.500	2,741
2024-10-17	0.014	0.014	0.011	0.014	17.250	58
2024-10-16	0.014	0.016	0.012	0.015	18.500	221
2024-10-15	0.017	0.017	0.013	0.015	19.000	3,735
2024-10-14	0.016	0.019	0.014	0.017	21.250	1,302
2024-10-11	0.018	0.020	0.014	0.016	20.000	681
2024-10-10	0.017	0.018	0.015	0.018	22.000	420
2024-10-09	0.019	0.019	0.013	0.017	21.250	1,217
2024-10-08	0.021	0.021	0.017	0.019	23.750	81
2024-10-07	0.023	0.023	0.018	0.021	26.000	2,251
2024-10-04	0.020	0.023	0.017	0.023	28.750	837
2024-10-03	0.023	0.024	0.020	0.020	25.000	162
2024-10-02	0.021	0.030	0.015	0.023	28.250	5,662
2024-10-01	0.016	0.020	0.015	0.018	22.250	995
2024-09-30	0.018	0.023	0.016	0.018	22.250	1,689
2024-09-27	0.016	0.018	0.016	0.018	22.250	91
2024-09-26	0.018	0.018	0.016	0.018	22.250	193
2024-09-25	0.017	0.018	0.017	0.018	22.750	168
2024-09-24	0.019	0.019	0.017	0.019	23.250	74
2024-09-23	0.018	0.019	0.017	0.019	23.250	696
2024-09-20	0.015	0.019	0.014	0.017	20.750	1,681
2024-09-19	0.017	0.017	0.014	0.016	19.750	783
2024-09-18	0.017	0.017	0.013	0.017	21.750	44
2024-09-17	0.017	0.017	0.016	0.017	21.750	273
2024-09-16	0.017	0.018	0.015	0.017	21.750	839
2024-09-13	0.022	0.022	0.015	0.017	20.750	3,354
2024-09-12	0.023	0.023	0.021	0.021	26.250	515
2024-09-11	0.022	0.023	0.020	0.020	25.500	366
2024-09-10	0.024	0.024	0.019	0.022	27.500	2,955
2024-09-09	0.023	0.025	0.016	0.024	30.000	1,528
2024-09-06	0.023	0.025	0.019	0.025	30.750	202
2024-09-05	0.018	0.023	0.018	0.023	29.250	324
2024-09-04	0.023	0.023	0.015	0.023	29.250	129
2024-09-03	0.023	0.023	0.023	0.023	29.250	6
2024-09-02	0.024	0.024	0.022	0.023	29.250	314
2024-08-30	0.024	0.024	0.022	0.024	29.500	172
2024-08-29	0.022	0.024	0.022	0.024	29.750	421
2024-08-28	0.024	0.024	0.022	0.023	28.750	394
2024-08-27	0.023	0.025	0.023	0.024	30.500	448
2024-08-26	0.025	0.025	0.023	0.023	28.750	15
2024-08-23	0.023	0.025	0.022	0.025	30.750	1,070
2024-08-22	0.021	0.028	0.021	0.028	34.500	653
2024-08-21	0.024	0.026	0.021	0.026	32.750	797

← NewerPage 9 of 21 · 1,259 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.