Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.915	1.915	1.860	1.910	1.910	12,881
2023-01-24	1.860	1.915	1.860	1.915	1.915	361
2023-01-23	1.900	1.925	1.875	1.880	1.880	12,899
2023-01-20	1.855	1.925	1.850	1.870	1.870	19,562
2023-01-19	2.060	2.060	1.855	1.900	1.900	103,291
2023-01-18	2.050	2.130	2.000	2.000	2.000	19,716
2023-01-17	1.970	2.040	1.965	2.000	2.000	67,636
2023-01-16	1.910	1.970	1.860	1.970	1.970	97,140
2023-01-13	1.880	1.880	1.880	1.880	1.880	19,853
2023-01-12	1.885	1.915	1.885	1.885	1.885	11,800
2023-01-11	1.910	1.910	1.885	1.885	1.885	1,050
2023-01-10	1.885	1.910	1.880	1.910	1.910	81,150
2023-01-09	1.885	1.945	1.885	1.910	1.910	16,250
2023-01-05	1.885	1.885	1.885	1.885	1.885	3,995
2023-01-04	1.940	1.940	1.940	1.940	1.940	20
2023-01-03	1.885	1.940	1.885	1.885	1.885	5,028
2023-01-02	1.880	1.905	1.880	1.900	1.900	16,172
2022-12-30	1.880	1.910	1.805	1.910	1.910	78,387
2022-12-29	1.880	1.880	1.850	1.850	1.850	28,320
2022-12-28	1.880	1.880	1.880	1.880	1.880	54,000
2022-12-27	1.930	1.930	1.880	1.910	1.910	18,860
2022-12-23	1.895	1.930	1.885	1.930	1.930	946
2022-12-22	1.880	1.925	1.880	1.925	1.925	5,757
2022-12-21	1.940	1.940	1.880	1.880	1.880	11,399
2022-12-20	1.885	1.925	1.880	1.880	1.880	19,120
2022-12-19	1.880	1.900	1.880	1.880	1.880	455,153
2022-12-16	1.950	1.950	1.880	1.880	1.880	80,744
2022-12-15	1.885	1.945	1.880	1.930	1.930	34,829
2022-12-14	1.950	1.950	1.880	1.885	1.885	10,197
2022-12-13	1.880	2.180	1.880	1.965	1.965	30,827
2022-12-12	1.880	1.880	1.880	1.880	1.880	32,164
2022-12-09	1.880	1.885	1.880	1.880	1.880	33,628
2022-12-08	1.900	1.910	1.750	1.880	1.880	469,821
2022-12-07	1.945	1.945	1.900	1.915	1.915	127,888
2022-12-06	2.000	2.000	1.900	1.945	1.945	183,706
2022-12-05	1.955	2.080	1.955	1.990	1.990	151,758
2022-12-02	1.910	1.955	1.855	1.955	1.955	58,682
2022-12-01	1.825	1.965	1.825	1.850	1.850	111,860
2022-11-30	1.815	1.815	1.790	1.790	1.790	15,518
2022-11-29	1.740	1.895	1.710	1.795	1.795	393,817
2022-11-28	1.780	1.785	1.715	1.720	1.720	43,779
2022-11-25	1.820	1.835	1.765	1.765	1.765	30,564
2022-11-24	1.820	1.830	1.820	1.820	1.820	99,730
2022-11-23	1.855	1.855	1.820	1.820	1.820	6,670
2022-11-22	1.820	1.840	1.820	1.840	1.840	14,402
2022-11-21	1.870	1.920	1.820	1.840	1.840	25,564
2022-11-18	1.860	1.860	1.860	1.860	1.860	3,284
2022-11-17	1.860	1.870	1.820	1.845	1.845	83,488
2022-11-16	1.840	1.900	1.820	1.855	1.855	502,435
2022-11-15	1.840	1.840	1.840	1.840	1.840	8,672
2022-11-14	1.840	1.870	1.830	1.870	1.870	24,654
2022-11-11	1.765	1.850	1.700	1.840	1.840	377,716
2022-11-10	1.890	1.930	1.700	1.700	1.700	462,972
2022-11-09	1.990	2.060	1.910	1.980	1.980	72,976
2022-11-08	2.060	2.060	1.990	1.990	1.990	35,210
2022-11-07	2.080	2.140	2.000	2.000	2.000	242,349
2022-11-04	2.050	2.120	2.050	2.120	2.120	4,330
2022-11-03	2.110	2.110	2.000	2.060	2.060	41,779
2022-11-02	2.060	2.110	2.000	2.080	2.080	50,285
2022-11-01	1.970	2.060	1.970	2.050	2.050	43,205

← NewerPage 15 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.