Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.311	0.341	0.304	0.340	424.37	14
2022-09-23	0.304	0.342	0.304	0.304	380.34	16
2022-09-22	0.304	0.342	0.304	0.342	426.96	5
2022-09-21	0.342	0.342	0.304	0.341	426.10	0
2022-09-20	0.342	0.342	0.305	0.341	425.67	6
2022-09-19	0.320	0.349	0.298	0.342	427.39	25
2022-09-16	0.345	0.352	0.332	0.352	440.35	18
2022-09-15	0.337	0.345	0.318	0.345	430.85	3
2022-09-14	0.359	0.359	0.321	0.337	420.92	14
2022-09-13	0.334	0.380	0.334	0.359	448.98	57
2022-09-12	0.352	0.356	0.318	0.354	442.07	14
2022-09-09	0.408	0.408	0.332	0.352	440.35	17
2022-09-08	0.353	0.366	0.334	0.363	453.30	49
2022-09-07	0.404	0.404	0.332	0.352	440.35	44
2022-09-06	0.360	0.414	0.360	0.380	474.88	16
2022-09-05	0.356	0.414	0.356	0.386	482.65	26
2022-09-02	0.380	0.414	0.380	0.394	492.15	2
2022-09-01	0.377	0.380	0.345	0.380	474.88	22
2022-08-31	0.370	0.392	0.325	0.392	490.42	49
2022-08-30	0.367	0.399	0.366	0.397	496.47	29
2022-08-29	0.401	0.401	0.353	0.399	498.19	24
2022-08-26	0.380	0.414	0.346	0.401	500.78	41
2022-08-25	0.384	0.408	0.352	0.408	509.42	129
2022-08-24	0.397	0.397	0.373	0.384	480.06	88
2022-08-23	0.401	0.490	0.387	0.402	502.51	72
2022-08-22	0.401	0.404	0.390	0.401	500.78	71
2022-08-19	0.420	0.420	0.391	0.404	505.10	27
2022-08-18	0.426	0.430	0.388	0.421	526.69	65
2022-08-17	0.425	0.442	0.391	0.420	524.96	35
2022-08-16	0.408	0.435	0.387	0.426	531.87	72
2022-08-15	0.421	0.434	0.401	0.428	534.46	45
2022-08-12	0.428	0.449	0.398	0.441	551.73	24
2022-08-11	0.428	0.428	0.345	0.428	534.46	73
2022-08-10	0.448	0.466	0.410	0.428	535.32	66
2022-08-09	0.449	0.476	0.426	0.448	560.36	42
2022-08-08	0.456	0.490	0.442	0.462	577.63	30
2022-08-05	0.446	0.482	0.446	0.473	591.44	2
2022-08-04	0.482	0.490	0.456	0.484	604.40	19
2022-08-03	0.483	0.483	0.443	0.482	602.67	12
2022-08-02	0.476	0.482	0.444	0.482	602.67	7
2022-08-01	0.482	0.484	0.442	0.477	595.76	7
2022-07-29	0.469	0.482	0.442	0.482	602.67	11
2022-07-28	0.439	0.469	0.418	0.468	585.40	102
2022-07-27	0.426	0.442	0.418	0.439	548.27	9
2022-07-26	0.421	0.470	0.401	0.426	532.73	25
2022-07-25	0.463	0.463	0.421	0.430	537.91	21
2022-07-22	0.414	0.450	0.414	0.445	556.04	59
2022-07-21	0.468	0.468	0.419	0.448	559.50	40
2022-07-20	0.449	0.469	0.449	0.468	584.54	6
2022-07-19	0.455	0.479	0.414	0.449	561.22	14
2022-07-18	0.435	0.469	0.401	0.461	576.77	63
2022-07-15	0.345	0.470	0.345	0.435	543.96	19
2022-07-14	0.432	0.436	0.388	0.412	515.46	14
2022-07-13	0.435	0.439	0.420	0.432	539.64	10
2022-07-12	0.442	0.462	0.420	0.420	524.96	13
2022-07-11	0.442	0.442	0.421	0.421	526.69	23
2022-07-08	0.432	0.449	0.416	0.435	543.96	47
2022-07-07	0.427	0.483	0.426	0.432	539.64	31
2022-07-06	0.452	0.544	0.417	0.435	543.96	49
2022-07-05	0.463	0.497	0.419	0.464	579.36	44

← NewerPage 18 of 21 · 1,260 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.