Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	1.500	1.595	1.495	1.550	1.550	35,000
2023-10-12	1.655	1.665	1.650	1.650	1.650	130
2023-10-11	1.655	1.655	1.655	1.655	1.655	15
2023-10-10	1.655	1.655	1.655	1.655	1.655	201
2023-10-09	1.555	1.645	1.555	1.625	1.625	34,732
2023-10-06	1.555	1.555	1.555	1.555	1.555	3
2023-10-05	1.610	1.610	1.520	1.555	1.555	63,355
2023-10-04	1.610	1.610	1.610	1.610	1.610	7,171
2023-10-03	1.695	1.710	1.630	1.640	1.640	12,174
2023-10-02	1.740	1.740	1.740	1.740	1.740	20
2023-09-29	1.710	1.710	1.660	1.700	1.700	101,701
2023-09-28	1.670	1.710	1.665	1.690	1.690	4,691
2023-09-27	1.705	1.745	1.630	1.720	1.720	2,033,340
2023-09-26	1.745	1.745	1.685	1.740	1.740	510,679
2023-09-25	1.795	1.795	1.690	1.715	1.715	9,599
2023-09-22	1.750	1.860	1.735	1.735	1.735	11,742
2023-09-21	1.840	1.840	1.750	1.795	1.795	10,577
2023-09-20	1.840	1.840	1.800	1.800	1.800	13,020
2023-09-19	1.800	1.800	1.800	1.800	1.800	8,338
2023-09-18	1.840	1.910	1.800	1.800	1.800	1,039,865
2023-09-15	1.920	1.970	1.860	1.910	1.910	22,569
2023-09-14	1.880	1.915	1.880	1.915	1.915	4,385
2023-09-13	1.780	1.820	1.760	1.820	1.820	129,321
2023-09-12	1.855	1.855	1.775	1.815	1.815	85,749
2023-09-11	1.885	1.885	1.880	1.880	1.880	9,399
2023-09-08	1.910	1.920	1.880	1.880	1.880	5,656
2023-09-07	1.975	1.975	1.920	1.920	1.920	27,082
2023-09-06	1.985	2.020	1.985	1.985	1.985	70
2023-09-05	2.060	2.060	1.995	1.995	1.995	5,102
2023-09-04	2.020	2.190	2.020	2.050	2.050	12,265
2023-09-01	2.090	2.120	2.050	2.090	2.090	16,861
2023-08-31	1.850	2.090	1.850	2.090	2.090	53,910
2023-08-30	1.850	1.925	1.850	1.910	1.910	55,955
2023-08-29	1.890	1.920	1.850	1.850	1.850	15,542
2023-08-28	1.850	1.890	1.845	1.890	1.890	374
2023-08-25	1.900	1.915	1.850	1.850	1.850	212
2023-08-24	1.895	1.900	1.840	1.900	1.900	21,312
2023-08-23	1.955	1.955	1.880	1.880	1.880	12,873
2023-08-22	2.030	2.030	1.960	1.960	1.960	1,056
2023-08-21	2.030	2.030	1.960	2.030	2.030	5,388
2023-08-18	2.050	2.100	2.040	2.040	2.040	3,022,647
2023-08-17	2.090	2.090	2.050	2.050	2.050	10,050
2023-08-16	2.100	2.100	2.050	2.050	2.050	38,889
2023-08-15	2.050	2.060	2.050	2.050	2.050	207,823
2023-08-14	2.070	2.070	2.050	2.050	2.050	140,995
2023-08-11	2.110	2.110	2.070	2.070	2.070	2,872
2023-08-10	2.100	2.150	1.900	2.140	2.140	1,213,225
2023-08-09	2.100	2.230	2.100	2.150	2.150	55,380
2023-08-08	2.040	2.100	2.040	2.100	2.100	21,052
2023-08-07	2.000	2.260	1.965	2.040	2.040	71,599
2023-08-04	1.975	2.030	1.930	1.965	1.965	33,458
2023-08-03	1.940	1.975	1.930	1.975	1.975	16,253
2023-08-02	1.940	2.040	1.850	1.995	1.995	78,161
2023-08-01	2.040	2.090	1.955	1.955	1.955	64,781
2023-07-31	2.060	2.090	2.000	2.090	2.090	34,076
2023-07-28	1.995	1.995	1.995	1.995	1.995	161
2023-07-27	1.960	1.995	1.960	1.960	1.960	731
2023-07-26	2.000	2.000	1.960	1.995	1.995	10,465
2023-07-25	2.060	2.060	2.060	2.060	2.060	300
2023-07-24	2.010	2.060	1.985	2.060	2.060	9,922

← NewerPage 12 of 20 · 1,163 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.