Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.787	0.799	0.758	0.780	0.645	345,213
2022-07-06	0.780	0.790	0.757	0.786	0.650	769,342
2022-07-05	0.789	0.789	0.730	0.755	0.625	828,910
2022-07-04	0.789	0.814	0.761	0.765	0.633	405,890
2022-07-01	0.773	0.817	0.751	0.789	0.653	583,696
2022-06-30	0.794	0.794	0.740	0.775	0.641	817,864
2022-06-29	0.826	0.826	0.751	0.799	0.661	1,396,505
2022-06-28	0.848	0.848	0.805	0.827	0.684	468,385
2022-06-27	0.817	0.858	0.780	0.807	0.668	877,954
2022-06-23	0.873	0.874	0.793	0.822	0.680	2,320,070
2022-06-22	0.860	0.920	0.791	0.874	0.723	5,323,151
2022-06-21	0.886	0.890	0.830	0.860	0.711	1,828,421
2022-06-20	0.884	0.909	0.841	0.886	0.733	2,155,961
2022-06-17	0.929	0.929	0.870	0.884	0.731	4,493,485
2022-06-16	0.960	0.998	0.900	0.930	0.769	3,474,779
2022-06-15	0.919	0.958	0.901	0.940	0.778	5,393,529
2022-06-14	0.875	0.930	0.833	0.889	0.735	3,846,778
2022-06-13	0.860	0.890	0.782	0.890	0.736	4,286,328
2022-06-10	0.770	0.884	0.770	0.848	0.701	6,361,933
2022-06-09	0.710	0.829	0.690	0.770	0.637	8,112,979
2022-06-08	0.701	0.722	0.684	0.690	0.571	1,310,483
2022-06-07	0.692	0.736	0.636	0.684	0.566	2,709,319
2022-06-03	0.570	0.746	0.570	0.692	0.572	8,952,802
2022-06-02	0.552	0.588	0.534	0.570	0.472	707,848
2022-06-01	0.590	0.590	0.559	0.588	0.486	358,724
2022-05-31	0.550	0.590	0.532	0.590	0.488	555,988
2022-05-30	0.539	0.554	0.530	0.550	0.455	352,858
2022-05-27	0.531	0.550	0.530	0.539	0.446	328,445
2022-05-25	0.544	0.548	0.521	0.542	0.448	335,357
2022-05-24	0.540	0.540	0.524	0.537	0.444	146,601
2022-05-23	0.540	0.549	0.519	0.540	0.447	429,345
2022-05-20	0.525	0.540	0.510	0.530	0.438	234,356
2022-05-19	0.526	0.526	0.510	0.525	0.434	353,551
2022-05-18	0.540	0.549	0.510	0.526	0.435	560,114
2022-05-17	0.521	0.539	0.520	0.530	0.438	333,090
2022-05-16	0.543	0.543	0.519	0.531	0.439	125,237
2022-05-13	0.525	0.549	0.500	0.544	0.450	984,791
2022-05-12	0.520	0.529	0.499	0.527	0.436	1,689,143
2022-05-11	0.589	0.589	0.476	0.530	0.438	4,640,561
2022-05-10	0.565	0.600	0.450	0.559	0.462	2,218,065
2022-05-09	0.600	0.600	0.535	0.565	0.467	1,524,094
2022-05-06	0.599	0.647	0.581	0.595	0.492	413,334
2022-05-05	0.611	0.680	0.583	0.600	0.496	1,405,433
2022-05-04	0.624	0.637	0.611	0.620	0.513	418,184
2022-05-03	0.610	0.639	0.610	0.624	0.516	627,702
2022-05-02	0.629	0.629	0.606	0.610	0.505	402,181
2022-04-29	0.628	0.632	0.609	0.629	0.520	300,089
2022-04-28	0.615	0.638	0.603	0.635	0.525	590,357
2022-04-27	0.643	0.648	0.611	0.630	0.521	222,907
2022-04-26	0.649	0.649	0.632	0.643	0.532	367,129
2022-04-25	0.635	0.637	0.600	0.630	0.521	778,718
2022-04-22	0.655	0.660	0.630	0.635	0.525	392,774
2022-04-21	0.634	0.659	0.634	0.655	0.542	265,430
2022-04-20	0.642	0.645	0.625	0.634	0.524	355,743
2022-04-19	0.660	0.660	0.631	0.642	0.531	467,186
2022-04-14	0.648	0.659	0.641	0.658	0.544	344,647
2022-04-13	0.673	0.682	0.635	0.648	0.536	1,323,784
2022-04-12	0.690	0.690	0.650	0.673	0.557	931,225
2022-04-11	0.680	0.690	0.671	0.690	0.571	484,532
2022-04-08	0.700	0.700	0.664	0.680	0.563	481,273

← NewerPage 19 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.