Acarix A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.800	0.829	0.782	0.786	0.650	3,154,102
2022-01-12	0.815	0.878	0.801	0.868	0.718	637,187
2022-01-11	0.847	0.847	0.805	0.815	0.674	306,525
2022-01-10	0.859	0.859	0.803	0.835	0.691	634,072
2022-01-07	0.835	0.868	0.782	0.833	0.689	945,618
2022-01-05	0.841	0.842	0.800	0.830	0.687	513,180
2022-01-04	0.890	0.900	0.822	0.840	0.695	1,581,213
2022-01-03	0.879	0.898	0.860	0.887	0.734	696,729
2021-12-30	0.789	0.890	0.780	0.872	0.721	2,620,273
2021-12-29	0.799	0.804	0.770	0.789	0.653	746,227
2021-12-28	0.752	0.799	0.752	0.799	0.661	1,459,925
2021-12-27	0.779	0.805	0.744	0.752	0.622	1,408,722
2021-12-23	0.772	0.798	0.771	0.780	0.645	328,390
2021-12-22	0.784	0.790	0.768	0.771	0.638	434,833
2021-12-21	0.780	0.790	0.763	0.770	0.637	688,341
2021-12-20	0.819	0.819	0.749	0.780	0.645	983,173
2021-12-17	0.809	0.833	0.780	0.833	0.689	632,030
2021-12-16	0.792	0.809	0.771	0.809	0.669	534,652
2021-12-15	0.801	0.801	0.763	0.774	0.640	336,400
2021-12-14	0.830	0.840	0.784	0.791	0.654	965,709
2021-12-13	0.801	0.819	0.785	0.810	0.670	1,022,801
2021-12-10	0.791	0.847	0.782	0.803	0.664	1,150,179
2021-12-09	0.790	0.800	0.770	0.790	0.654	919,465
2021-12-08	0.799	0.848	0.770	0.799	0.661	1,449,346
2021-12-07	0.790	0.799	0.758	0.799	0.661	1,570,878
2021-12-06	0.800	0.820	0.770	0.790	0.654	749,062
2021-12-03	0.801	0.829	0.790	0.799	0.661	654,239
2021-12-02	0.839	0.839	0.800	0.830	0.687	192,818
2021-12-01	0.890	0.890	0.840	0.840	0.695	2,287,109
2021-11-30	0.900	0.920	0.861	0.890	0.736	266,863
2021-11-29	0.900	0.910	0.850	0.898	0.743	481,303
2021-11-26	0.912	0.912	0.862	0.910	0.696	494,361
2021-11-25	0.901	0.939	0.868	0.915	0.700	805,586
2021-11-24	0.868	0.900	0.842	0.900	0.688	617,600
2021-11-23	0.862	0.871	0.841	0.868	0.664	537,604
2021-11-22	0.867	0.870	0.827	0.861	0.659	810,783
2021-11-19	0.901	0.901	0.839	0.884	0.676	763,952
2021-11-18	0.890	0.936	0.890	0.902	0.690	385,405
2021-11-17	0.910	0.912	0.850	0.890	0.681	647,372
2021-11-16	0.922	0.940	0.875	0.909	0.695	934,925
2021-11-15	0.949	0.949	0.901	0.922	0.705	1,108,565
2021-11-12	0.905	0.932	0.886	0.909	0.695	893,903
2021-11-11	0.941	0.986	0.860	0.904	0.691	2,729,590
2021-11-10	0.874	0.950	0.861	0.939	0.718	1,694,759
2021-11-09	0.950	0.979	0.840	0.865	0.662	3,394,743
2021-11-08	0.850	0.886	0.840	0.858	0.656	1,557,151
2021-11-05	0.920	0.920	0.820	0.832	0.636	6,859,829
2021-11-04	1.190	1.194	1.142	1.150	0.880	345,088
2021-11-03	1.156	1.210	1.156	1.190	0.910	283,321
2021-11-02	1.238	1.248	1.166	1.220	0.933	491,383
2021-11-01	1.250	1.280	1.174	1.238	0.947	1,079,831
2021-10-29	1.260	1.260	1.170	1.250	0.956	1,449,047
2021-10-28	1.390	1.446	1.216	1.266	0.968	3,683,085
2021-10-27	1.150	1.472	1.150	1.350	1.033	7,878,525
2021-10-26	1.070	1.120	1.070	1.096	0.838	238,383
2021-10-25	1.080	1.110	1.060	1.074	0.821	500,413
2021-10-22	1.088	1.108	1.068	1.080	0.826	499,255
2021-10-21	1.142	1.148	1.084	1.100	0.841	238,355
2021-10-20	1.120	1.160	1.086	1.130	0.864	650,075
2021-10-19	1.120	1.136	1.050	1.120	0.857	547,471

← NewerPage 21 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.