Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.484	0.484	0.421	0.471	588.85	54
2022-07-01	0.477	0.477	0.406	0.463	578.49	53
2022-06-30	0.449	0.449	0.404	0.428	535.32	21
2022-06-29	0.477	0.545	0.421	0.421	526.69	40
2022-06-28	0.436	0.445	0.414	0.428	535.32	108
2022-06-27	0.435	0.477	0.276	0.452	565.54	25
2022-06-23	0.456	0.456	0.435	0.435	543.96	28
2022-06-22	0.445	0.445	0.423	0.441	550.86	12
2022-06-21	0.442	0.445	0.425	0.445	556.04	18
2022-06-20	0.475	0.482	0.435	0.442	552.59	27
2022-06-17	0.477	0.497	0.435	0.475	594.03	27
2022-06-16	0.448	0.477	0.435	0.477	595.76	6
2022-06-15	0.449	0.477	0.428	0.448	560.36	13
2022-06-14	0.402	0.477	0.401	0.449	561.22	144
2022-06-13	0.455	0.484	0.401	0.401	500.78	143
2022-06-10	0.495	0.497	0.445	0.455	568.13	176
2022-06-09	0.460	0.508	0.436	0.497	620.80	129
2022-06-08	0.439	0.511	0.421	0.462	577.63	109
2022-06-07	0.484	0.484	0.426	0.442	552.59	58
2022-06-03	0.448	0.448	0.414	0.448	559.50	211
2022-06-02	0.456	0.456	0.435	0.448	559.50	69
2022-06-01	0.470	0.470	0.441	0.456	569.86	150
2022-05-31	0.486	0.509	0.436	0.470	587.13	183
2022-05-30	0.525	0.525	0.486	0.486	607.85	62
2022-05-27	0.490	0.525	0.478	0.525	656.20	28
2022-05-25	0.497	0.509	0.484	0.493	616.48	44
2022-05-24	0.490	0.520	0.488	0.497	621.66	109
2022-05-23	0.536	0.546	0.484	0.484	604.40	298
2022-05-20	0.549	0.549	0.535	0.549	686.42	14
2022-05-19	0.544	0.553	0.513	0.535	669.15	113
2022-05-18	0.531	0.551	0.525	0.544	680.38	55
2022-05-17	0.526	0.551	0.526	0.544	680.38	36
2022-05-16	0.551	0.551	0.529	0.551	688.15	25
2022-05-13	0.560	0.560	0.511	0.552	689.87	177
2022-05-12	0.553	0.593	0.539	0.560	699.37	64
2022-05-11	0.545	0.553	0.514	0.552	689.87	52
2022-05-10	0.537	0.545	0.500	0.545	681.24	25
2022-05-09	0.497	0.537	0.497	0.537	670.88	8
2022-05-06	0.539	0.545	0.484	0.537	670.88	82
2022-05-05	0.539	0.549	0.522	0.544	679.51	33
2022-05-04	0.553	0.556	0.546	0.553	690.74	61
2022-05-03	0.557	0.608	0.527	0.553	690.74	152
2022-05-02	0.553	0.553	0.539	0.553	690.74	10
2022-04-29	0.556	0.556	0.542	0.553	690.74	15
2022-04-28	0.587	0.587	0.533	0.556	695.05	47
2022-04-27	0.601	0.608	0.533	0.533	665.70	60
2022-04-26	0.553	0.601	0.553	0.553	691.60	66
2022-04-25	0.560	0.608	0.540	0.548	684.69	127
2022-04-22	0.592	0.608	0.546	0.575	719.23	8
2022-04-21	0.566	0.594	0.526	0.592	739.95	22
2022-04-20	0.553	0.601	0.539	0.555	693.33	38
2022-04-19	0.497	0.587	0.490	0.532	664.83	121
2022-04-14	0.497	0.656	0.497	0.497	621.66	215
2022-04-13	0.519	0.580	0.490	0.497	621.66	253
2022-04-12	0.524	0.524	0.497	0.517	646.70	6
2022-04-11	0.539	0.579	0.499	0.525	656.20	47
2022-04-08	0.504	0.539	0.476	0.531	663.97	48
2022-04-07	0.490	0.504	0.489	0.504	629.43	43
2022-04-06	0.505	0.505	0.490	0.490	613.03	80
2022-04-05	0.558	0.558	0.490	0.490	613.03	484

← NewerPage 19 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.