Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.654	0.690	0.654	0.683	0.565	799,500
2022-04-06	0.694	0.694	0.648	0.654	0.541	605,348
2022-04-05	0.688	0.700	0.666	0.695	0.575	554,825
2022-04-04	0.653	0.683	0.650	0.660	0.546	466,131
2022-04-01	0.650	0.700	0.633	0.686	0.567	1,470,701
2022-03-31	0.722	0.728	0.685	0.698	0.577	722,515
2022-03-30	0.720	0.739	0.703	0.728	0.602	868,998
2022-03-29	0.685	0.738	0.664	0.720	0.596	1,164,266
2022-03-28	0.690	0.700	0.661	0.685	0.567	680,014
2022-03-25	0.654	0.719	0.634	0.690	0.571	987,911
2022-03-24	0.655	0.659	0.630	0.654	0.541	493,622
2022-03-23	0.634	0.660	0.630	0.655	0.542	185,160
2022-03-22	0.648	0.660	0.624	0.660	0.546	1,402,994
2022-03-21	0.665	0.665	0.635	0.646	0.534	515,438
2022-03-18	0.650	0.680	0.640	0.665	0.550	565,192
2022-03-17	0.659	0.679	0.631	0.650	0.538	435,032
2022-03-16	0.610	0.660	0.591	0.659	0.545	757,589
2022-03-15	0.628	0.628	0.583	0.610	0.505	1,320,052
2022-03-14	0.664	0.675	0.607	0.638	0.528	1,286,519
2022-03-11	0.591	0.699	0.591	0.653	0.540	2,603,211
2022-03-10	0.600	0.626	0.590	0.610	0.505	253,450
2022-03-09	0.564	0.600	0.558	0.600	0.496	1,090,760
2022-03-08	0.582	0.582	0.550	0.572	0.473	700,544
2022-03-07	0.541	0.584	0.541	0.583	0.482	1,725,805
2022-03-04	0.601	0.601	0.565	0.584	0.483	1,277,621
2022-03-03	0.629	0.630	0.600	0.600	0.496	365,479
2022-03-02	0.649	0.649	0.603	0.625	0.517	479,736
2022-03-01	0.617	0.679	0.581	0.638	0.528	1,187,810
2022-02-28	0.619	0.619	0.571	0.617	0.510	901,174
2022-02-25	0.550	0.618	0.542	0.618	0.511	4,226,393
2022-02-24	0.564	0.583	0.530	0.550	0.455	2,969,736
2022-02-23	0.599	0.600	0.591	0.600	0.496	1,834,406
2022-02-22	0.616	0.630	0.583	0.599	0.496	2,947,579
2022-02-21	0.651	0.673	0.583	0.622	0.515	3,311,996
2022-02-18	0.656	0.674	0.640	0.650	0.538	3,007,072
2022-02-17	0.640	0.680	0.630	0.640	0.529	3,526,498
2022-02-16	0.684	0.689	0.650	0.675	0.558	1,907,322
2022-02-15	0.670	0.684	0.656	0.684	0.566	1,671,420
2022-02-14	0.690	0.690	0.640	0.670	0.554	2,324,304
2022-02-11	0.700	0.709	0.675	0.693	0.573	1,305,220
2022-02-10	0.730	0.730	0.690	0.700	0.579	2,051,480
2022-02-09	0.666	0.768	0.650	0.717	0.593	6,866,718
2022-02-08	0.671	0.678	0.646	0.667	0.552	3,229,449
2022-02-07	0.693	0.694	0.640	0.667	0.552	3,708,502
2022-02-04	0.710	0.719	0.676	0.676	0.559	1,654,352
2022-02-03	0.748	0.748	0.710	0.710	0.587	2,457,577
2022-02-02	0.748	0.752	0.722	0.748	0.619	686,827
2022-02-01	0.769	0.769	0.733	0.748	0.619	2,190,840
2022-01-31	0.750	0.764	0.748	0.760	0.629	1,496,440
2022-01-28	0.740	0.768	0.708	0.733	0.606	2,328,076
2022-01-27	0.719	0.734	0.700	0.730	0.604	1,383,492
2022-01-26	0.660	0.740	0.660	0.722	0.597	2,953,716
2022-01-25	0.687	0.720	0.631	0.660	0.546	3,883,768
2022-01-24	0.719	0.719	0.661	0.686	0.567	2,366,938
2022-01-21	0.736	0.736	0.705	0.719	0.595	1,308,296
2022-01-20	0.690	0.757	0.680	0.745	0.616	4,467,587
2022-01-19	0.704	0.709	0.680	0.689	0.570	2,226,147
2022-01-18	0.741	0.741	0.686	0.700	0.579	4,638,384
2022-01-17	0.750	0.770	0.678	0.740	0.612	3,465,992
2022-01-14	0.789	0.799	0.745	0.750	0.620	3,210,356

← NewerPage 20 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.