Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.563	0.586	0.518	0.531	663.97	213
2022-04-01	0.580	0.580	0.540	0.563	703.69	30
2022-03-31	0.537	0.566	0.519	0.566	708.01	76
2022-03-30	0.537	0.592	0.537	0.537	670.88	67
2022-03-29	0.539	0.607	0.539	0.543	678.65	96
2022-03-28	0.564	0.564	0.530	0.551	688.15	21
2022-03-25	0.566	0.615	0.539	0.565	706.28	82
2022-03-24	0.553	0.573	0.539	0.566	708.01	18
2022-03-23	0.551	0.573	0.546	0.553	690.74	24
2022-03-22	0.553	0.580	0.543	0.550	687.28	51
2022-03-21	0.580	0.598	0.553	0.553	691.60	74
2022-03-18	0.560	0.587	0.546	0.566	708.01	56
2022-03-17	0.567	0.587	0.560	0.560	699.37	26
2022-03-16	0.566	0.586	0.560	0.567	708.87	40
2022-03-15	0.615	0.615	0.553	0.568	709.73	27
2022-03-14	0.608	0.612	0.548	0.609	761.54	22
2022-03-11	0.554	0.753	0.517	0.600	749.45	207
2022-03-10	0.539	0.601	0.539	0.554	692.46	46
2022-03-09	0.553	0.621	0.522	0.533	666.56	61
2022-03-08	0.559	0.635	0.514	0.518	647.57	80
2022-03-07	0.567	0.587	0.485	0.566	708.01	83
2022-03-04	0.566	0.613	0.553	0.567	708.87	23
2022-03-03	0.614	0.684	0.570	0.614	767.58	56
2022-03-02	0.600	0.639	0.556	0.615	768.45	83
2022-03-01	0.677	0.677	0.566	0.600	749.45	122
2022-02-28	0.622	0.684	0.518	0.683	853.92	28
2022-02-25	0.732	0.732	0.518	0.676	844.43	173
2022-02-24	0.781	0.781	0.670	0.691	863.42	28
2022-02-23	0.781	0.800	0.781	0.794	992.93	10
2022-02-22	0.698	0.808	0.698	0.781	975.67	5
2022-02-21	0.797	0.797	0.699	0.760	949.76	26
2022-02-18	0.801	0.801	0.694	0.797	996.39	17
2022-02-17	0.767	0.828	0.767	0.804	1,005.02	1
2022-02-16	0.794	0.829	0.741	0.828	1,034.38	45
2022-02-15	0.877	0.877	0.734	0.828	1,034.38	40
2022-02-14	0.884	0.888	0.760	0.829	1,036.11	89
2022-02-11	0.888	0.892	0.837	0.890	1,112.09	4
2022-02-10	0.866	0.898	0.863	0.892	1,115.54	9
2022-02-09	0.884	0.898	0.843	0.850	1,062.01	12
2022-02-08	0.851	0.926	0.822	0.884	1,105.18	20
2022-02-07	0.891	0.915	0.830	0.855	1,068.92	26
2022-02-04	0.877	0.912	0.844	0.898	1,122.45	23
2022-02-03	0.888	0.939	0.822	0.877	1,096.55	31
2022-02-02	0.933	0.949	0.888	0.888	1,110.36	25
2022-02-01	0.978	0.978	0.899	0.916	1,144.90	70
2022-01-31	0.960	1.002	0.912	0.981	1,226.06	64
2022-01-28	0.898	1.061	0.879	0.960	1,200.16	243
2022-01-27	0.898	0.898	0.870	0.879	1,098.27	67
2022-01-26	0.844	0.891	0.843	0.863	1,079.28	69
2022-01-25	0.781	0.957	0.763	0.841	1,051.65	89
2022-01-24	0.855	0.884	0.760	0.781	975.67	76
2022-01-21	0.868	0.888	0.829	0.839	1,048.19	73
2022-01-20	0.926	0.933	0.857	0.888	1,110.36	36
2022-01-19	0.912	0.933	0.854	0.924	1,155.26	146
2022-01-18	0.952	0.953	0.863	0.905	1,131.08	61
2022-01-17	1.029	1.064	0.937	0.952	1,189.79	73
2022-01-14	1.006	1.076	0.931	0.980	1,224.33	154
2022-01-13	1.021	1.085	1.006	1.006	1,257.14	83
2022-01-12	1.119	1.140	0.974	1.021	1,276.14	130
2022-01-11	0.899	0.958	0.899	0.938	1,172.53	127

← NewerPage 20 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.