Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.080	2.080	1.960	1.995	1.995	53,457
2022-05-06	2.100	2.100	2.080	2.100	2.100	13,131
2022-05-05	2.140	2.140	2.060	2.140	2.140	21,246
2022-05-04	2.180	2.550	2.080	2.120	2.120	264,004
2022-05-03	2.110	2.180	2.100	2.180	2.180	20,708
2022-05-02	2.150	2.210	2.100	2.100	2.100	89,593
2022-04-29	2.180	2.220	2.070	2.130	2.130	1,617,413
2022-04-28	2.180	2.400	2.100	2.120	2.120	18,534
2022-04-27	2.240	2.240	2.100	2.240	2.240	50,063
2022-04-26	2.250	2.250	2.230	2.230	2.230	17,139
2022-04-25	2.310	2.310	2.120	2.230	2.230	22,236
2022-04-22	2.290	2.400	2.280	2.280	2.280	43,489
2022-04-21	2.370	2.540	2.250	2.540	2.540	192,742
2022-04-20	2.260	2.480	2.260	2.380	2.380	40,538
2022-04-19	2.280	2.400	2.190	2.380	2.380	86,294
2022-04-14	2.300	2.320	2.280	2.320	2.320	21,211
2022-04-13	2.480	2.480	2.380	2.380	2.380	47,871
2022-04-12	2.450	2.540	2.400	2.450	2.450	15,254
2022-04-11	2.220	2.610	2.220	2.450	2.450	343,772
2022-04-08	2.340	2.350	2.270	2.270	2.270	53,683
2022-04-07	2.260	2.340	2.210	2.320	2.320	43,778
2022-04-06	2.260	2.300	2.210	2.260	2.260	16,333
2022-04-05	2.260	2.330	2.260	2.280	2.280	10,791
2022-04-04	2.320	2.400	2.260	2.260	2.260	27,898
2022-04-01	2.230	2.320	2.230	2.320	2.320	9,627
2022-03-31	2.200	2.290	2.150	2.290	2.290	57,040
2022-03-30	2.290	2.290	2.220	2.270	2.270	8,055
2022-03-29	2.220	2.290	2.220	2.290	2.290	4,370
2022-03-28	2.240	2.300	2.230	2.230	2.230	17,027
2022-03-25	2.320	2.370	2.210	2.220	2.220	31,214
2022-03-24	2.270	2.290	2.270	2.290	2.290	19,904
2022-03-23	2.200	2.540	2.200	2.260	2.260	94,961
2022-03-22	2.200	2.210	2.060	2.200	2.200	131,114
2022-03-21	2.100	2.450	2.100	2.150	2.150	293,714
2022-03-18	1.920	2.500	1.920	2.500	2.500	38,986
2022-03-17	1.885	1.950	1.885	1.915	1.915	26,612
2022-03-16	1.895	1.900	1.875	1.900	1.900	20,282
2022-03-15	1.810	1.900	1.810	1.900	1.900	30,071
2022-03-14	1.755	2.390	1.755	1.850	1.850	54,658
2022-03-11	1.865	1.865	1.775	1.810	1.810	11,543
2022-03-10	1.905	1.925	1.795	1.795	1.795	26,818
2022-03-09	1.785	1.915	1.740	1.825	1.825	190,238
2022-03-08	1.680	1.720	1.670	1.700	1.700	22,859
2022-03-07	1.800	1.800	1.575	1.680	1.680	156,516
2022-03-04	1.725	1.785	1.720	1.780	1.780	51,496
2022-03-03	1.770	1.770	1.715	1.725	1.725	24,188
2022-03-02	1.710	1.770	1.665	1.770	1.770	72,702
2022-03-01	1.850	1.850	1.705	1.770	1.770	24,787
2022-02-28	1.900	1.900	1.835	1.840	1.840	192,412
2022-02-25	1.855	1.915	1.855	1.900	1.900	9,183
2022-02-24	1.995	1.995	1.700	1.840	1.840	129,121
2022-02-23	1.935	2.000	1.935	2.000	2.000	90,934
2022-02-22	1.940	1.955	1.885	1.885	1.885	84,340
2022-02-21	2.040	2.040	1.930	1.940	1.940	57,273
2022-02-18	2.200	2.200	2.000	2.040	2.040	55,286
2022-02-17	2.350	2.350	2.100	2.190	2.190	128,248
2022-02-16	2.310	2.420	2.310	2.420	2.420	31,949
2022-02-15	2.220	2.310	2.220	2.310	2.310	13,998
2022-02-14	2.230	2.490	2.160	2.360	2.360	70,531
2022-02-11	2.230	2.230	2.230	2.230	2.230	151

← NewerPage 18 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.