Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.288	0.288	0.280	0.286	0.258	678,469
2022-12-21	0.283	0.298	0.280	0.285	0.257	718,368
2022-12-20	0.298	0.298	0.273	0.283	0.255	1,897,564
2022-12-19	0.287	0.310	0.285	0.287	0.259	1,789,130
2022-12-16	0.285	0.299	0.280	0.286	0.258	718,935
2022-12-15	0.293	0.317	0.283	0.285	0.257	2,283,129
2022-12-14	0.314	0.314	0.290	0.294	0.265	810,818
2022-12-13	0.325	0.325	0.310	0.314	0.283	361,545
2022-12-12	0.342	0.342	0.320	0.325	0.293	747,792
2022-12-09	0.375	0.380	0.340	0.348	0.288	1,140,197
2022-12-08	0.395	0.428	0.376	0.383	0.317	1,168,857
2022-12-07	0.380	0.440	0.356	0.395	0.327	5,231,881
2022-12-06	0.332	0.380	0.332	0.355	0.294	1,979,560
2022-12-05	0.356	0.359	0.326	0.330	0.273	1,147,888
2022-12-02	0.315	0.440	0.309	0.340	0.281	3,655,744
2022-12-01	0.315	0.315	0.303	0.308	0.255	1,077,019
2022-11-30	0.320	0.340	0.310	0.315	0.261	323,676
2022-11-29	0.322	0.330	0.308	0.320	0.265	292,151
2022-11-28	0.309	0.350	0.306	0.322	0.266	1,209,158
2022-11-25	0.299	0.309	0.290	0.309	0.256	929,914
2022-11-24	0.305	0.309	0.288	0.298	0.246	801,846
2022-11-23	0.314	0.318	0.294	0.305	0.252	3,406,079
2022-11-22	0.413	0.427	0.300	0.310	0.256	8,258,651
2022-11-21	0.522	0.544	0.516	0.534	0.442	824,133
2022-11-18	0.554	0.554	0.510	0.522	0.432	556,214
2022-11-17	0.550	0.557	0.515	0.533	0.441	924,528
2022-11-16	0.589	0.590	0.525	0.530	0.438	2,609,034
2022-11-15	0.610	0.610	0.582	0.599	0.496	402,841
2022-11-14	0.590	0.609	0.570	0.603	0.499	237,914
2022-11-11	0.609	0.609	0.575	0.590	0.488	76,373
2022-11-10	0.580	0.596	0.566	0.591	0.489	687,548
2022-11-09	0.596	0.605	0.570	0.586	0.485	493,320
2022-11-08	0.590	0.606	0.567	0.596	0.493	699,761
2022-11-07	0.616	0.625	0.591	0.611	0.505	669,570
2022-11-04	0.625	0.625	0.601	0.616	0.510	297,858
2022-11-03	0.609	0.627	0.601	0.625	0.517	375,156
2022-11-02	0.627	0.627	0.590	0.601	0.497	458,744
2022-11-01	0.624	0.627	0.605	0.619	0.512	296,315
2022-10-31	0.600	0.627	0.590	0.624	0.516	486,942
2022-10-28	0.609	0.609	0.595	0.600	0.496	597,381
2022-10-27	0.610	0.622	0.600	0.609	0.504	467,523
2022-10-26	0.629	0.629	0.602	0.610	0.505	464,786
2022-10-25	0.620	0.631	0.612	0.630	0.521	162,129
2022-10-24	0.631	0.631	0.601	0.619	0.512	251,948
2022-10-21	0.630	0.639	0.595	0.613	0.507	432,221
2022-10-20	0.630	0.635	0.605	0.630	0.521	399,709
2022-10-19	0.639	0.639	0.612	0.625	0.517	251,651
2022-10-18	0.638	0.645	0.628	0.638	0.528	107,903
2022-10-17	0.660	0.664	0.617	0.626	0.518	381,549
2022-10-14	0.670	0.670	0.650	0.658	0.544	236,992
2022-10-13	0.681	0.681	0.652	0.660	0.546	154,909
2022-10-12	0.671	0.687	0.665	0.675	0.558	187,084
2022-10-11	0.697	0.697	0.669	0.671	0.555	138,564
2022-10-10	0.709	0.709	0.675	0.694	0.574	272,675
2022-10-07	0.701	0.724	0.672	0.709	0.587	790,683
2022-10-06	0.705	0.724	0.691	0.705	0.583	268,149
2022-10-05	0.719	0.725	0.684	0.705	0.583	541,763
2022-10-04	0.720	0.720	0.670	0.702	0.581	637,604
2022-10-03	0.651	0.699	0.651	0.670	0.554	293,948
2022-09-30	0.673	0.681	0.645	0.678	0.561	778,154

← NewerPage 17 of 22 · 1,263 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.