Acenta Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.390 | 2.390 | 2.310 | 2.310 | 2.310 | 6,504 |
| 2026-10-19 | 2.310 | 2.320 | 2.230 | 2.320 | 2.320 | 19,091 |
| 2026-10-16 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 8,886 |
| 2026-10-15 | 2.480 | 2.490 | 2.480 | 2.490 | 2.490 | 11 |
| 2026-10-14 | 2.400 | 2.480 | 2.400 | 2.480 | 2.480 | 577 |
| 2026-10-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2 |
| 2026-10-12 | 2.430 | 2.480 | 2.330 | 2.480 | 2.480 | 10,442 |
| 2026-10-09 | 2.710 | 2.790 | 2.500 | 2.510 | 2.510 | 28,874 |
| 2026-10-08 | 2.400 | 2.900 | 2.400 | 2.700 | 2.700 | 87,004 |
| 2026-10-07 | 1.850 | 2.400 | 1.850 | 2.400 | 2.400 | 67,674 |
| 2026-10-06 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 363 |
| 2026-10-05 | 1.900 | 1.945 | 1.900 | 1.900 | 1.900 | 28,468 |
| 2026-10-02 | 1.920 | 1.960 | 1.850 | 1.945 | 1.945 | 23,970 |
| 2026-10-01 | 1.455 | 1.995 | 1.455 | 1.915 | 1.915 | 111,620 |
| 2026-09-30 | 1.610 | 1.610 | 1.305 | 1.525 | 1.525 | 49,570 |
| 2026-09-29 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 25,465 |
| 2026-09-28 | 1.705 | 1.850 | 1.700 | 1.700 | 1.700 | 46,493 |
| 2026-09-25 | 1.775 | 1.775 | 1.710 | 1.765 | 1.765 | 23,634 |
| 2026-09-24 | 1.710 | 1.985 | 1.710 | 1.985 | 1.985 | 9,089 |
| 2026-09-23 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 1,533 |
| 2026-09-22 | 1.705 | 1.710 | 1.660 | 1.705 | 1.705 | 2,778 |
| 2026-09-21 | 1.660 | 1.705 | 1.605 | 1.705 | 1.705 | 13,702 |
| 2026-09-18 | 1.560 | 1.660 | 1.560 | 1.660 | 1.660 | 24,327 |
| 2026-09-17 | 1.490 | 1.560 | 1.445 | 1.560 | 1.560 | 13,415 |
| 2026-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 18 |
| 2026-09-15 | 1.450 | 1.450 | 1.445 | 1.450 | 1.450 | 5,733 |
| 2026-09-14 | 1.495 | 1.495 | 1.450 | 1.450 | 1.450 | 335 |
| 2026-09-11 | 1.505 | 1.505 | 1.500 | 1.500 | 1.500 | 10,174 |
| 2026-09-10 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 18 |
| 2026-09-09 | 1.560 | 1.620 | 1.560 | 1.560 | 1.560 | 12,676 |
| 2026-09-08 | 1.570 | 1.620 | 1.565 | 1.615 | 1.615 | 32,786 |
| 2026-09-07 | 1.575 | 1.625 | 1.575 | 1.625 | 1.625 | 201 |
| 2026-09-04 | 1.620 | 1.745 | 1.575 | 1.625 | 1.625 | 25,693 |
| 2026-09-03 | 1.620 | 1.650 | 1.570 | 1.650 | 1.650 | 39,117 |
| 2026-09-02 | 1.750 | 1.750 | 1.565 | 1.620 | 1.620 | 75,878 |
| 2026-09-01 | 1.705 | 1.760 | 1.700 | 1.750 | 1.750 | 73,456 |
| 2026-08-31 | 1.870 | 1.950 | 1.700 | 1.760 | 1.760 | 71,750 |
| 2026-08-28 | 1.805 | 1.870 | 1.800 | 1.870 | 1.870 | 550 |
| 2026-08-27 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 244 |
| 2026-08-26 | 1.920 | 1.920 | 1.805 | 1.870 | 1.870 | 15,377 |
| 2026-08-25 | 1.900 | 1.985 | 1.900 | 1.920 | 1.920 | 62,975 |
| 2026-08-24 | 1.750 | 1.920 | 1.745 | 1.920 | 1.920 | 20,236 |
| 2026-08-21 | 1.775 | 1.810 | 1.775 | 1.775 | 1.775 | 9,998 |
| 2026-08-20 | 1.800 | 1.800 | 1.775 | 1.800 | 1.800 | 1,458 |
| 2026-08-19 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 8,688 |
| 2026-08-18 | 1.880 | 1.955 | 1.815 | 1.880 | 1.880 | 11,511 |
| 2026-08-17 | 1.880 | 2.500 | 1.880 | 1.955 | 1.955 | 51,109 |
| 2026-08-14 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 5,472 |
| 2026-08-13 | 1.950 | 1.950 | 1.945 | 1.950 | 1.950 | 3,549 |
| 2026-08-12 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 1,058 |
| 2026-08-11 | 2.020 | 2.020 | 1.880 | 1.880 | 1.880 | 7,715 |
| 2026-08-10 | 2.050 | 2.050 | 1.945 | 2.020 | 2.020 | 17,918 |
| 2026-08-07 | 2.120 | 2.200 | 2.050 | 2.050 | 2.050 | 46,277 |
| 2026-08-06 | 2.050 | 2.350 | 2.050 | 2.190 | 2.190 | 19,115 |
| 2026-08-05 | 1.975 | 2.050 | 1.975 | 2.040 | 2.040 | 99 |
| 2026-08-04 | 1.830 | 2.300 | 1.830 | 2.050 | 2.050 | 84,930 |
| 2026-08-03 | 1.970 | 2.200 | 1.695 | 1.900 | 1.900 | 106,396 |
| 2026-07-31 | 1.860 | 2.000 | 1.700 | 1.920 | 1.920 | 110,994 |
| 2026-07-30 | 1.605 | 2.040 | 1.555 | 1.860 | 1.860 | 69,966 |
| 2026-07-29 | 1.655 | 1.660 | 1.650 | 1.650 | 1.650 | 1,059 |
Page 1 of 21 · 1,258 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.