Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	2.390	2.390	2.250	2.290	2.290	127,173
2023-04-20	2.060	2.480	2.050	2.310	2.310	103,555
2023-04-19	2.060	2.110	2.000	2.110	2.110	20,792
2023-04-18	1.985	2.060	1.955	2.060	2.060	33,499
2023-04-17	1.965	1.985	1.965	1.985	1.985	2,806
2023-04-14	1.945	1.960	1.910	1.960	1.960	42,030
2023-04-13	1.800	1.950	1.800	1.945	1.945	152,933
2023-04-12	1.750	1.800	1.745	1.800	1.800	13,338
2023-04-11	1.800	1.800	1.760	1.760	1.760	31,418
2023-04-06	1.850	1.900	1.850	1.895	1.895	73,901
2023-04-05	1.775	1.880	1.775	1.880	1.880	81,515
2023-04-04	1.775	1.775	1.720	1.720	1.720	9,245
2023-04-03	1.740	1.800	1.740	1.740	1.740	22,165
2023-03-31	1.740	1.900	1.725	1.800	1.800	80,425
2023-03-30	1.700	1.745	1.700	1.745	1.745	170,198
2023-03-29	1.650	1.715	1.650	1.710	1.710	9,896
2023-03-28	1.660	1.715	1.510	1.640	1.640	303,168
2023-03-27	1.630	1.655	1.625	1.655	1.655	257,996
2023-03-24	1.625	1.630	1.625	1.630	1.630	87,584
2023-03-23	1.630	1.630	1.625	1.625	1.625	7,807
2023-03-22	1.580	1.625	1.580	1.625	1.625	24,305
2023-03-21	1.585	1.625	1.585	1.590	1.590	6,696
2023-03-20	1.570	1.580	1.560	1.580	1.580	20,750
2023-03-17	1.625	1.625	1.625	1.625	1.625	300
2023-03-16	1.595	1.640	1.595	1.630	1.630	28,515
2023-03-15	1.585	1.600	1.585	1.600	1.600	4,450
2023-03-14	1.610	1.610	1.590	1.590	1.590	11,250
2023-03-13	1.660	1.680	1.600	1.625	1.625	176,267
2023-03-10	1.720	1.720	1.630	1.680	1.680	70,154
2023-03-09	1.745	1.745	1.700	1.700	1.700	128,417
2023-03-08	1.785	1.785	1.680	1.765	1.765	163,558
2023-03-07	1.835	1.835	1.800	1.815	1.815	26,889
2023-03-06	1.890	1.890	1.825	1.845	1.845	99,016
2023-03-03	1.960	1.975	1.915	1.915	1.915	1,121,198
2023-03-02	2.030	2.030	1.960	1.960	1.960	105,001
2023-03-01	2.000	2.000	1.960	2.000	2.000	82,617
2023-02-28	1.965	2.000	1.960	2.000	2.000	56,752
2023-02-27	1.960	1.970	1.955	1.960	1.960	139,353
2023-02-24	1.950	1.950	1.900	1.905	1.905	6,351
2023-02-23	1.905	1.930	1.900	1.900	1.900	10,065
2023-02-22	1.965	1.965	1.900	1.900	1.900	4,957
2023-02-21	1.910	1.965	1.910	1.965	1.965	1,034
2023-02-20	1.905	1.995	1.905	1.940	1.940	25,890
2023-02-17	1.950	2.020	1.900	1.900	1.900	143,191
2023-02-16	2.100	2.100	1.900	1.940	1.940	352,426
2023-02-15	2.060	2.080	2.060	2.070	2.070	1,555
2023-02-14	2.010	2.090	2.010	2.070	2.070	4,767
2023-02-13	1.990	2.010	1.945	2.010	2.010	15,357
2023-02-10	2.090	2.090	2.010	2.060	2.060	11,610
2023-02-09	2.090	2.160	2.040	2.050	2.050	10,781
2023-02-08	2.100	2.200	2.090	2.090	2.090	60,010
2023-02-07	2.120	2.120	2.070	2.100	2.100	21,982
2023-02-06	2.090	2.100	2.090	2.100	2.100	561
2023-02-03	2.060	2.120	2.060	2.120	2.120	19,166
2023-02-02	2.010	2.050	1.995	2.050	2.050	49,759
2023-02-01	2.040	2.040	1.965	1.975	1.975	309
2023-01-31	2.070	2.070	2.000	2.050	2.050	1,830
2023-01-30	1.960	2.010	1.960	1.985	1.985	20,337
2023-01-27	1.920	1.950	1.910	1.950	1.950	24,853
2023-01-26	1.910	1.920	1.910	1.915	1.915	10,956

← NewerPage 14 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.