Acroud AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.240	2.310	2.240	2.300	2.300	6,224
2022-02-09	2.360	2.360	2.240	2.280	2.280	1,347
2022-02-08	2.250	2.310	2.250	2.260	2.260	363
2022-02-07	2.290	2.290	2.230	2.280	2.280	1,580
2022-02-04	2.230	2.340	2.210	2.280	2.280	26,246
2022-02-03	2.250	2.260	2.190	2.240	2.240	31,942
2022-02-02	2.430	2.430	2.250	2.250	2.250	17,728
2022-02-01	2.320	2.410	2.180	2.350	2.350	52,479
2022-01-31	2.270	2.270	2.180	2.260	2.260	16,165
2022-01-28	2.260	2.290	2.210	2.270	2.270	36,475
2022-01-27	2.290	2.370	2.260	2.300	2.300	15,374
2022-01-26	2.250	2.370	2.210	2.370	2.370	24,315
2022-01-25	2.310	2.310	2.250	2.310	2.310	7,048
2022-01-24	2.310	2.350	2.190	2.310	2.310	151,193
2022-01-21	2.300	2.370	2.300	2.370	2.370	8,065
2022-01-20	2.370	2.380	2.300	2.380	2.380	5,410
2022-01-19	2.450	2.450	2.250	2.370	2.370	9,733
2022-01-18	2.380	2.540	2.240	2.340	2.340	101,713
2022-01-17	2.380	2.380	2.290	2.380	2.380	27,191
2022-01-14	2.290	2.450	2.290	2.410	2.410	20,242
2022-01-13	2.290	2.400	2.290	2.370	2.370	32,587
2022-01-12	2.380	2.420	2.260	2.290	2.290	97,221
2022-01-11	2.490	2.490	2.380	2.380	2.380	77,181
2022-01-10	2.560	2.590	2.490	2.520	2.520	10,632
2022-01-07	2.620	2.640	2.560	2.560	2.560	11,823
2022-01-05	2.620	2.620	2.600	2.620	2.620	2,500
2022-01-04	2.600	2.720	2.570	2.570	2.570	39,295
2022-01-03	2.700	2.700	2.570	2.600	2.600	24,924
2021-12-30	2.500	2.700	2.410	2.700	2.700	269,793
2021-12-29	2.530	2.530	2.450	2.500	2.500	50,603
2021-12-28	2.600	2.600	2.500	2.530	2.530	19,096
2021-12-27	2.360	2.590	2.360	2.590	2.590	61,919
2021-12-23	2.430	2.440	2.360	2.440	2.440	20,747
2021-12-22	2.390	2.540	2.360	2.360	2.360	52,976
2021-12-21	2.410	2.430	2.330	2.340	2.340	63,101
2021-12-20	2.450	2.450	2.360	2.380	2.380	30,931
2021-12-17	2.440	2.450	2.400	2.450	2.450	55,150
2021-12-16	2.450	2.480	2.440	2.470	2.470	24,089
2021-12-15	2.510	2.570	2.370	2.530	2.530	290,019
2021-12-14	2.600	2.600	2.490	2.600	2.600	89,575
2021-12-13	2.470	2.670	2.300	2.670	2.670	77,994
2021-12-10	2.530	2.530	2.520	2.520	2.520	6,437
2021-12-09	2.550	2.570	2.530	2.530	2.530	13,707
2021-12-08	2.550	2.550	2.510	2.550	2.550	56,160
2021-12-07	2.510	2.620	2.510	2.620	2.620	36,657
2021-12-06	2.520	2.630	2.500	2.620	2.620	65,540
2021-12-03	2.580	2.580	2.530	2.580	2.580	14,118
2021-12-02	2.530	2.620	2.510	2.520	2.520	47,800
2021-12-01	2.710	2.710	2.570	2.600	2.600	85,446
2021-11-30	2.630	2.650	2.580	2.640	2.640	293,257
2021-11-29	2.650	2.720	2.550	2.630	2.630	36,849
2021-11-26	2.560	2.650	2.490	2.650	2.650	72,490
2021-11-25	2.660	2.740	2.360	2.700	2.700	875,344
2021-11-24	2.640	2.700	2.570	2.660	2.660	533,425
2021-11-23	2.620	2.700	2.570	2.640	2.640	298,330
2021-11-22	2.670	2.670	2.620	2.640	2.640	66,845
2021-11-19	2.760	2.820	2.620	2.620	2.620	91,474
2021-11-18	2.710	2.760	2.620	2.690	2.690	173,108
2021-11-17	2.520	2.690	2.510	2.620	2.620	207,338
2021-11-16	2.520	2.610	2.470	2.570	2.570	28,418

← NewerPage 19 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.