Acroud AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 28 |
| 2024-01-18 | 1.520 | 1.535 | 1.520 | 1.535 | 1.535 | 37,858 |
| 2024-01-17 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,395 |
| 2024-01-16 | 1.515 | 1.515 | 1.505 | 1.505 | 1.505 | 52,479 |
| 2024-01-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,132 |
| 2024-01-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 |
| 2024-01-11 | 1.495 | 1.600 | 1.495 | 1.495 | 1.495 | 41,263 |
| 2024-01-10 | 1.500 | 1.545 | 1.495 | 1.495 | 1.495 | 59,197 |
| 2024-01-09 | 1.530 | 1.575 | 1.495 | 1.495 | 1.495 | 87,200 |
| 2024-01-08 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 100 |
| 2024-01-05 | 1.520 | 1.580 | 1.515 | 1.550 | 1.550 | 92,566 |
| 2024-01-04 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 145,385 |
| 2024-01-03 | 1.680 | 1.680 | 1.615 | 1.620 | 1.620 | 80,428 |
| 2024-01-02 | 1.855 | 1.885 | 1.720 | 1.720 | 1.720 | 79,711 |
| 2023-12-29 | 1.490 | 1.905 | 1.430 | 1.900 | 1.900 | 144,361 |
| 2023-12-28 | 1.535 | 1.535 | 1.500 | 1.500 | 1.500 | 16,002 |
| 2023-12-27 | 1.600 | 1.600 | 1.545 | 1.545 | 1.545 | 3,013 |
| 2023-12-22 | 1.565 | 1.600 | 1.560 | 1.600 | 1.600 | 7,380 |
| 2023-12-21 | 1.570 | 1.570 | 1.565 | 1.565 | 1.565 | 22,228 |
| 2023-12-20 | 1.510 | 1.900 | 1.510 | 1.605 | 1.605 | 646,050 |
| 2023-12-19 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 118,601 |
| 2023-12-18 | 1.585 | 1.590 | 1.510 | 1.510 | 1.510 | 26,941 |
| 2023-12-15 | 1.585 | 1.895 | 1.585 | 1.585 | 1.585 | 118,906 |
| 2023-12-14 | 1.540 | 1.585 | 1.540 | 1.585 | 1.585 | 2,115 |
| 2023-12-13 | 1.500 | 1.585 | 1.480 | 1.585 | 1.585 | 228,746 |
| 2023-12-12 | 1.625 | 1.645 | 1.625 | 1.640 | 1.640 | 1,910 |
| 2023-12-11 | 1.645 | 1.645 | 1.625 | 1.625 | 1.625 | 26,000 |
| 2023-12-08 | 1.590 | 1.695 | 1.590 | 1.695 | 1.695 | 34,418 |
| 2023-12-07 | 1.635 | 1.635 | 1.600 | 1.600 | 1.600 | 4,390 |
| 2023-12-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,000 |
| 2023-12-05 | 1.685 | 1.700 | 1.685 | 1.700 | 1.700 | 30 |
| 2023-12-04 | 1.695 | 1.695 | 1.685 | 1.685 | 1.685 | 554 |
| 2023-11-30 | 1.690 | 1.745 | 1.690 | 1.745 | 1.745 | 17,944 |
| 2023-11-29 | 1.760 | 1.765 | 1.750 | 1.750 | 1.750 | 475,023 |
| 2023-11-28 | 1.650 | 1.760 | 1.645 | 1.760 | 1.760 | 78,149 |
| 2023-11-27 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 27,041 |
| 2023-11-24 | 1.745 | 1.770 | 1.720 | 1.720 | 1.720 | 31,211 |
| 2023-11-23 | 1.735 | 1.735 | 1.700 | 1.705 | 1.705 | 9,762 |
| 2023-11-22 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 500 |
| 2023-11-21 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 60 |
| 2023-11-20 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 13,000 |
| 2023-11-17 | 1.815 | 1.840 | 1.795 | 1.840 | 1.840 | 11,574 |
| 2023-11-16 | 1.815 | 1.905 | 1.815 | 1.840 | 1.840 | 500,868 |
| 2023-11-15 | 1.840 | 1.840 | 1.815 | 1.815 | 1.815 | 138,989 |
| 2023-11-14 | 1.800 | 1.900 | 1.800 | 1.840 | 1.840 | 60,738 |
| 2023-11-13 | 1.830 | 1.840 | 1.800 | 1.800 | 1.800 | 29,480 |
| 2023-11-10 | 1.845 | 1.900 | 1.845 | 1.845 | 1.845 | 7,598 |
| 2023-11-07 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 10,198 |
| 2023-11-06 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 20 |
| 2023-11-03 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 418 |
| 2023-11-02 | 1.805 | 1.870 | 1.805 | 1.870 | 1.870 | 18,908 |
| 2023-11-01 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 5,381 |
| 2023-10-31 | 1.500 | 1.660 | 1.500 | 1.660 | 1.660 | 26,588 |
| 2023-10-30 | 1.500 | 1.535 | 1.500 | 1.500 | 1.500 | 71,567 |
| 2023-10-27 | 1.480 | 1.480 | 1.380 | 1.440 | 1.440 | 49,433 |
| 2023-10-26 | 1.505 | 1.505 | 1.460 | 1.460 | 1.460 | 22,923 |
| 2023-10-25 | 1.485 | 2.020 | 1.485 | 1.500 | 1.500 | 120,869 |
| 2023-10-24 | 1.495 | 1.495 | 1.450 | 1.450 | 1.450 | 13,235 |
| 2023-10-20 | 1.410 | 1.495 | 1.400 | 1.495 | 1.495 | 3,790 |
| 2023-10-18 | 1.595 | 1.595 | 1.505 | 1.505 | 1.505 | 7,256 |
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.