Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	1.960	1.960	1.960	1.960	1.960	20,800
2023-07-20	1.960	1.960	1.960	1.960	1.960	4,500
2023-07-19	1.900	2.020	1.900	1.960	1.960	63,380
2023-07-18	2.020	2.020	2.020	2.020	2.020	42
2023-07-17	1.990	1.995	1.955	1.955	1.955	38,750
2023-07-14	1.990	1.990	1.935	1.935	1.935	1,212
2023-07-13	1.900	1.990	1.900	1.990	1.990	46,570
2023-07-12	1.955	1.980	1.900	1.900	1.900	25,626
2023-07-11	1.900	1.955	1.900	1.950	1.950	7,986
2023-07-10	1.975	1.975	1.900	1.900	1.900	4,720
2023-07-07	1.975	1.975	1.915	1.975	1.975	60
2023-07-06	1.980	1.980	1.920	1.920	1.920	4,893
2023-07-05	1.900	1.950	1.900	1.915	1.915	30,112
2023-07-04	1.900	1.900	1.900	1.900	1.900	20,403
2023-07-03	1.970	1.970	1.900	1.900	1.900	153,087
2023-06-30	1.800	1.950	1.800	1.945	1.945	35,198
2023-06-29	1.855	1.895	1.855	1.895	1.895	1,347
2023-06-28	1.800	1.855	1.795	1.855	1.855	28,045
2023-06-27	1.805	1.845	1.805	1.845	1.845	10,100
2023-06-26	1.805	1.805	1.805	1.805	1.805	277
2023-06-21	1.800	1.800	1.730	1.730	1.730	10,938
2023-06-20	1.840	1.840	1.790	1.790	1.790	35,000
2023-06-19	1.815	1.820	1.815	1.820	1.820	13,269
2023-06-16	1.800	1.855	1.800	1.800	1.800	8,812
2023-06-15	1.800	1.855	1.800	1.800	1.800	20,716
2023-06-14	1.855	1.855	1.805	1.805	1.805	1,255
2023-06-13	1.870	1.870	1.870	1.870	1.870	100
2023-06-12	1.910	1.910	1.850	1.850	1.850	2,500
2023-06-09	1.960	1.960	1.930	1.930	1.930	2,738
2023-06-08	1.985	2.000	1.985	2.000	2.000	25,647
2023-06-07	1.860	1.950	1.835	1.950	1.950	28,477
2023-06-05	1.845	1.860	1.845	1.860	1.860	15,211
2023-06-02	1.800	1.855	1.800	1.855	1.855	21,023
2023-06-01	1.800	1.830	1.800	1.800	1.800	57,822
2023-05-31	1.750	1.790	1.700	1.790	1.790	233,516
2023-05-30	1.725	1.755	1.700	1.755	1.755	48,000
2023-05-29	1.645	1.720	1.590	1.700	1.700	104,673
2023-05-26	1.680	1.695	1.680	1.680	1.680	10,936
2023-05-25	1.680	1.715	1.680	1.680	1.680	15,067
2023-05-24	1.730	1.730	1.715	1.715	1.715	5,349
2023-05-23	1.805	1.805	1.670	1.730	1.730	347,880
2023-05-22	1.910	1.910	1.800	1.855	1.855	99,636
2023-05-19	2.010	2.010	1.955	1.980	1.980	6,409
2023-05-17	2.180	2.180	1.600	2.040	2.040	73,658
2023-05-16	2.080	2.480	2.030	2.210	2.210	95,361
2023-05-15	2.290	2.290	2.020	2.080	2.080	160,401
2023-05-12	2.170	2.290	2.170	2.290	2.290	36,644
2023-05-11	2.150	2.200	2.140	2.180	2.180	18,022
2023-05-10	2.220	2.220	2.190	2.200	2.200	3,625
2023-05-09	2.250	2.250	2.150	2.150	2.150	19,785
2023-05-08	2.230	2.280	2.170	2.280	2.280	15,661
2023-05-05	2.220	2.230	2.190	2.230	2.230	12,680
2023-05-04	2.270	2.270	2.230	2.230	2.230	7,118
2023-05-03	2.300	2.350	2.270	2.270	2.270	47,308
2023-05-02	2.300	2.300	2.260	2.260	2.260	12,403
2023-04-28	2.300	2.300	2.260	2.260	2.260	6,563
2023-04-27	2.290	2.300	2.260	2.260	2.260	51,944
2023-04-26	2.260	2.300	2.000	2.260	2.260	198,685
2023-04-25	2.280	2.310	2.260	2.290	2.290	72,860
2023-04-24	2.290	2.290	2.250	2.280	2.280	18,018

← NewerPage 13 of 20 · 1,157 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.