Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.269	0.276	0.208	0.274	342.78	47
2022-12-16	0.261	0.269	0.256	0.269	336.73	21
2022-12-15	0.263	0.263	0.255	0.263	328.10	7
2022-12-14	0.273	0.273	0.269	0.269	336.73	31
2022-12-13	0.257	0.276	0.249	0.263	328.10	20
2022-12-12	0.276	0.311	0.250	0.257	320.76	153
2022-12-09	0.276	0.325	0.174	0.304	379.91	347
2022-12-08	0.352	0.352	0.339	0.341	426.53	266
2022-12-07	0.356	0.376	0.341	0.376	469.70	17
2022-12-06	0.350	0.400	0.350	0.365	455.89	10
2022-12-05	0.348	0.373	0.348	0.350	437.75	31
2022-12-02	0.363	0.363	0.346	0.363	453.30	9
2022-12-01	0.352	0.370	0.345	0.369	461.07	66
2022-11-30	0.355	0.407	0.352	0.352	440.35	171
2022-11-29	0.366	0.380	0.330	0.352	440.35	131
2022-11-28	0.361	0.484	0.345	0.345	431.71	107
2022-11-25	0.380	0.404	0.380	0.380	474.88	56
2022-11-24	0.398	0.398	0.372	0.398	497.33	27
2022-11-23	0.390	0.401	0.373	0.401	500.78	71
2022-11-22	0.401	0.414	0.370	0.394	493.01	113
2022-11-21	0.383	0.421	0.383	0.401	500.78	113
2022-11-18	0.401	0.475	0.363	0.411	513.74	64
2022-11-17	0.415	0.415	0.381	0.401	500.78	31
2022-11-16	0.484	0.484	0.381	0.403	504.24	140
2022-11-15	0.398	0.404	0.368	0.394	492.15	82
2022-11-14	0.421	0.422	0.383	0.401	501.65	95
2022-11-11	0.425	0.475	0.365	0.422	527.55	663
2022-11-10	0.403	0.497	0.394	0.427	533.59	430
2022-11-09	0.442	0.442	0.403	0.427	533.59	50
2022-11-08	0.459	0.459	0.368	0.449	561.22	265
2022-11-07	0.370	0.691	0.370	0.459	574.18	1,707
2022-11-04	0.345	0.359	0.345	0.359	448.98	1
2022-11-03	0.311	0.366	0.311	0.359	448.98	3
2022-11-02	0.335	0.398	0.335	0.359	448.98	69
2022-11-01	0.335	0.335	0.311	0.335	418.76	2
2022-10-31	0.332	0.335	0.305	0.335	418.76	146
2022-10-28	0.334	0.334	0.318	0.318	397.17	52
2022-10-27	0.335	0.335	0.285	0.325	406.67	25
2022-10-26	0.325	0.325	0.285	0.318	397.17	49
2022-10-25	0.318	0.321	0.312	0.312	390.27	22
2022-10-24	0.291	0.337	0.291	0.311	388.54	19
2022-10-21	0.302	0.339	0.283	0.325	405.81	341
2022-10-20	0.297	0.318	0.291	0.318	397.17	30
2022-10-19	0.323	0.323	0.297	0.297	371.27	64
2022-10-18	0.285	0.325	0.285	0.318	397.17	44
2022-10-17	0.341	0.341	0.283	0.325	405.81	9
2022-10-14	0.341	0.345	0.276	0.345	430.85	216
2022-10-13	0.312	0.344	0.311	0.342	427.39	33
2022-10-12	0.313	0.321	0.311	0.311	388.54	12
2022-10-11	0.344	0.344	0.313	0.341	426.10	12
2022-10-10	0.312	0.349	0.312	0.344	430.42	13
2022-10-07	0.312	0.332	0.312	0.332	414.44	10
2022-10-06	0.325	0.332	0.312	0.332	414.44	38
2022-10-05	0.331	0.331	0.325	0.325	405.81	2
2022-10-04	0.307	0.331	0.307	0.331	413.58	25
2022-10-03	0.307	0.352	0.307	0.352	439.48	39
2022-09-30	0.307	0.352	0.307	0.344	430.42	5
2022-09-29	0.352	0.352	0.306	0.347	434.30	22
2022-09-28	0.324	0.345	0.305	0.338	422.21	11
2022-09-27	0.342	0.342	0.304	0.324	405.38	18

← NewerPage 17 of 21 · 1,254 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.