Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.980	2.000	1.980	2.000	2.000	89,587
2022-10-27	2.000	2.000	1.930	1.980	1.980	1,499
2022-10-26	1.935	2.000	1.935	2.000	2.000	5,739
2022-10-25	1.935	1.945	1.935	1.940	1.940	4,539
2022-10-24	2.000	2.000	2.000	2.000	2.000	2,575
2022-10-21	1.920	1.985	1.920	1.980	1.980	34,425
2022-10-20	1.855	1.915	1.855	1.915	1.915	14,355
2022-10-19	1.970	1.970	1.920	1.920	1.920	107,758
2022-10-18	1.965	1.975	1.905	1.975	1.975	22,856
2022-10-17	1.900	1.960	1.900	1.960	1.960	33,450
2022-10-14	1.875	1.960	1.875	1.960	1.960	14,826
2022-10-13	1.850	1.980	1.850	1.875	1.875	102,626
2022-10-12	1.870	1.920	1.860	1.910	1.910	65,827
2022-10-11	1.945	1.945	1.885	1.895	1.895	679,501
2022-10-10	1.905	2.000	1.900	1.900	1.900	55,215
2022-10-07	1.970	2.010	1.955	1.955	1.955	11,957
2022-10-06	1.930	2.100	1.930	2.000	2.000	15,605
2022-10-05	1.915	1.975	1.895	1.930	1.930	83,948
2022-10-04	1.860	1.895	1.800	1.870	1.870	32,561
2022-10-03	1.825	1.825	1.770	1.820	1.820	30,224
2022-09-30	1.870	1.870	1.825	1.825	1.825	10,800
2022-09-29	1.820	1.860	1.820	1.820	1.820	14,252
2022-09-28	1.780	1.895	1.780	1.855	1.855	16,059
2022-09-27	1.860	1.860	1.790	1.845	1.845	28,904
2022-09-26	1.780	1.850	1.770	1.850	1.850	139,653
2022-09-23	1.895	1.895	1.800	1.825	1.825	976,699
2022-09-22	1.840	1.905	1.840	1.890	1.890	231,782
2022-09-21	1.880	1.885	1.840	1.875	1.875	56,371
2022-09-20	1.920	1.920	1.840	1.840	1.840	66,829
2022-09-19	1.850	1.915	1.850	1.915	1.915	5,655
2022-09-16	1.890	1.950	1.850	1.905	1.905	28,149
2022-09-15	1.865	1.915	1.865	1.915	1.915	7,672
2022-09-14	1.885	1.925	1.850	1.925	1.925	52,382
2022-09-13	1.940	1.945	1.880	1.940	1.940	1,124
2022-09-12	1.845	1.890	1.840	1.890	1.890	21,421
2022-09-09	1.830	1.945	1.830	1.890	1.890	1,286,892
2022-09-08	1.855	1.870	1.855	1.870	1.870	1,227
2022-09-07	1.900	1.905	1.850	1.905	1.905	20,441
2022-09-06	1.830	1.900	1.830	1.900	1.900	5,635
2022-09-05	1.895	1.915	1.860	1.865	1.865	5,796
2022-09-02	1.875	1.910	1.875	1.895	1.895	12,925
2022-09-01	1.950	1.995	1.910	1.910	1.910	22,788
2022-08-31	1.955	2.010	1.955	2.010	2.010	7,470
2022-08-30	1.995	1.995	1.935	1.995	1.995	1,800
2022-08-29	1.960	1.980	1.900	1.970	1.970	65,748
2022-08-26	2.000	2.000	1.960	1.960	1.960	1,479
2022-08-25	2.020	2.020	1.950	2.000	2.000	40,580
2022-08-24	2.000	2.040	1.945	2.020	2.020	17,531
2022-08-23	2.040	2.060	1.990	1.990	1.990	5,395
2022-08-22	2.130	2.130	2.010	2.030	2.030	30,493
2022-08-19	2.110	2.120	2.010	2.060	2.060	27,118
2022-08-18	2.120	2.120	2.090	2.110	2.110	30,368
2022-08-17	2.100	2.150	2.060	2.150	2.150	30,250
2022-08-16	2.130	2.150	2.080	2.090	2.090	43,954
2022-08-15	2.100	2.130	2.040	2.040	2.040	73,635
2022-08-12	2.100	2.100	2.060	2.100	2.100	18,147
2022-08-11	2.110	2.180	2.000	2.060	2.060	144,995
2022-08-10	2.100	2.150	2.000	2.100	2.100	74,472
2022-08-09	1.995	2.170	1.995	2.100	2.100	100,047
2022-08-08	2.040	2.160	2.000	2.060	2.060	48,880

← NewerPage 16 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.