Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.070	2.120	1.855	2.020	2.020	44,177
2022-08-04	1.950	2.100	1.950	2.070	2.070	79,628
2022-08-03	2.050	2.080	1.980	2.020	2.020	55,642
2022-08-02	2.010	2.080	2.010	2.020	2.020	22,371
2022-08-01	2.020	2.080	1.950	2.080	2.080	28,326
2022-07-29	2.570	2.570	2.030	2.090	2.090	27,220
2022-07-28	2.000	2.070	2.000	2.000	2.000	4,569
2022-07-27	2.030	2.070	2.020	2.070	2.070	3,554
2022-07-26	1.960	2.030	1.960	2.020	2.020	836
2022-07-25	2.080	2.080	2.010	2.020	2.020	8,532
2022-07-22	2.010	2.030	2.010	2.020	2.020	16,335
2022-07-21	1.985	1.985	1.900	1.980	1.980	12,036
2022-07-20	1.970	1.970	1.970	1.970	1.970	52
2022-07-19	1.955	2.020	1.870	1.990	1.990	52,060
2022-07-18	1.905	2.060	1.905	1.950	1.950	47,994
2022-07-15	1.910	1.985	1.910	1.985	1.985	7,929
2022-07-14	2.020	2.020	1.905	1.985	1.985	28,695
2022-07-13	1.995	2.000	1.960	2.000	2.000	13,559
2022-07-12	2.790	2.790	1.890	2.010	2.010	54,178
2022-07-11	2.110	2.110	1.895	1.975	1.975	135,908
2022-07-08	2.020	2.160	2.000	2.000	2.000	47,994
2022-07-06	1.940	2.020	1.940	2.020	2.020	23,452
2022-07-05	2.020	2.080	1.925	1.925	1.925	26,573
2022-07-04	2.080	2.270	2.020	2.060	2.060	61,360
2022-07-01	1.890	2.000	1.875	2.000	2.000	33,350
2022-06-30	1.825	1.965	1.825	1.965	1.965	28,924
2022-06-29	1.800	1.870	1.800	1.855	1.855	18,843
2022-06-28	1.805	1.980	1.745	1.800	1.800	74,460
2022-06-27	1.800	1.890	1.690	1.890	1.890	19,864
2022-06-23	1.820	1.820	1.780	1.800	1.800	21,228
2022-06-22	1.770	1.865	1.770	1.840	1.840	9,231
2022-06-21	1.905	1.905	1.830	1.865	1.865	53,498
2022-06-20	1.835	1.890	1.835	1.835	1.835	18,143
2022-06-17	1.855	1.855	1.800	1.800	1.800	1,378
2022-06-16	1.860	1.865	1.690	1.800	1.800	86,093
2022-06-15	1.925	2.000	1.710	1.920	1.920	161,178
2022-06-14	1.865	1.915	1.865	1.915	1.915	54
2022-06-13	2.000	2.000	1.920	1.920	1.920	28,349
2022-06-10	1.955	1.955	1.910	1.910	1.910	43
2022-06-09	2.000	2.000	1.950	1.950	1.950	32,638
2022-06-08	2.020	2.020	1.965	2.000	2.000	45,818
2022-06-07	2.070	2.070	1.980	1.980	1.980	12,915
2022-06-03	2.000	2.080	2.000	2.080	2.080	20,596
2022-06-02	2.080	2.120	2.030	2.030	2.030	19,284
2022-06-01	2.040	2.080	2.020	2.080	2.080	26,607
2022-05-31	2.110	2.130	2.050	2.050	2.050	24,519
2022-05-30	2.120	2.190	2.120	2.120	2.120	7,490
2022-05-27	2.120	2.200	1.975	2.120	2.120	55,798
2022-05-25	2.100	2.250	2.100	2.150	2.150	8,734
2022-05-24	2.200	2.250	2.100	2.250	2.250	39,055
2022-05-23	2.120	2.180	2.060	2.180	2.180	16,850
2022-05-20	2.200	2.200	2.120	2.130	2.130	10,437
2022-05-19	2.230	2.300	2.050	2.100	2.100	97,741
2022-05-18	2.150	2.360	2.150	2.330	2.330	53,080
2022-05-17	2.210	2.240	2.150	2.220	2.220	43,210
2022-05-16	2.120	2.240	2.120	2.180	2.180	41,443
2022-05-13	2.200	2.200	2.120	2.190	2.190	18,577
2022-05-12	2.160	2.420	2.130	2.140	2.140	32,236
2022-05-11	2.010	2.170	2.010	2.170	2.170	20,000
2022-05-10	2.020	2.060	1.990	2.000	2.000	15,094

← NewerPage 17 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.