Acenta Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.115	1.115	0.943	0.962	1,202.04	280
2022-01-07	1.061	1.134	1.001	1.026	1,282.40	196
2022-01-05	1.135	1.161	1.050	1.064	1,329.96	160
2022-01-04	1.364	1.364	1.086	1.135	1,418.51	922
2022-01-03	0.886	2.076	0.886	1.322	1,652.20	3,863
2021-12-30	0.891	0.891	0.849	0.886	1,106.93	98
2021-12-29	0.914	0.918	0.879	0.879	1,098.73	45
2021-12-28	0.897	0.949	0.879	0.914	1,143.01	14
2021-12-27	0.951	0.958	0.867	0.897	1,121.69	60
2021-12-23	0.984	0.984	0.892	0.932	1,164.33	63
2021-12-22	0.977	1.036	0.971	0.971	1,213.52	65
2021-12-21	0.997	1.055	0.997	0.997	1,246.32	9
2021-12-20	1.056	1.056	0.997	0.997	1,246.32	7
2021-12-17	1.004	1.056	0.956	1.056	1,320.12	20
2021-12-16	1.002	1.068	1.002	1.004	1,254.52	25
2021-12-15	1.023	1.115	1.004	1.036	1,295.52	36
2021-12-14	1.072	1.072	0.991	1.029	1,285.68	12
2021-12-13	1.030	1.114	0.977	1.072	1,339.80	20
2021-12-10	1.038	1.047	0.964	1.047	1,308.64	40
2021-12-09	1.038	1.047	0.991	1.038	1,297.16	26
2021-12-08	1.017	1.042	0.951	1.038	1,297.16	34
2021-12-07	1.052	1.076	0.656	1.010	1,262.72	89
2021-12-06	1.040	1.052	1.017	1.052	1,315.20	39
2021-12-03	1.050	1.050	1.017	1.040	1,300.44	66
2021-12-02	1.082	1.082	1.018	1.048	1,310.28	49
2021-12-01	1.088	1.122	1.051	1.064	1,329.96	78
2021-11-30	1.148	1.148	1.063	1.088	1,359.47	65
2021-11-29	1.148	1.170	1.051	1.152	1,439.83	54
2021-11-26	1.181	1.181	1.092	1.160	1,449.67	119
2021-11-25	1.153	1.240	1.153	1.168	1,459.51	177
2021-11-24	1.259	1.259	1.123	1.139	1,423.43	134
2021-11-23	1.279	1.279	1.115	1.259	1,574.30	206
2021-11-22	1.341	1.341	1.227	1.279	1,598.90	156
2021-11-19	1.364	1.384	1.322	1.341	1,676.79	94
2021-11-18	1.522	1.522	1.312	1.368	1,709.59	192
2021-11-17	1.542	1.591	1.476	1.528	1,910.48	70
2021-11-16	1.522	1.538	1.476	1.515	1,894.08	126
2021-11-15	1.522	1.640	1.489	1.522	1,902.28	137
2021-11-12	1.489	1.532	1.489	1.522	1,902.28	108
2021-11-11	1.561	1.561	1.469	1.489	1,861.28	41
2021-11-10	1.607	1.614	1.443	1.561	1,951.48	163
2021-11-09	1.607	1.653	1.443	1.620	2,025.27	80
2021-11-08	1.709	1.709	1.578	1.660	2,074.47	92
2021-11-05	1.732	1.732	1.643	1.709	2,135.97	42
2021-11-04	1.850	1.850	1.679	1.725	2,156.46	40
2021-11-03	1.850	1.850	1.679	1.771	2,213.86	113
2021-11-02	1.850	1.850	1.751	1.797	2,246.66	29
2021-11-01	1.902	1.919	1.778	1.830	2,287.66	67
2021-10-29	1.968	1.968	1.833	1.919	2,398.35	58
2021-10-28	1.883	1.968	1.830	1.899	2,373.75	70
2021-10-27	2.092	2.092	1.778	1.889	2,361.45	226
2021-10-26	2.296	2.296	2.034	2.092	2,614.82	123
2021-10-25	2.624	3.280	2.230	2.296	2,869.82	199
2021-10-22	0.027	0.028	0.026	0.026	3,247.00	178
2021-10-21	0.030	0.032	0.026	0.027	3,427.38	161
2021-10-20	0.032	0.032	0.028	0.030	3,706.17	138
2021-10-19	0.036	0.036	0.031	0.032	3,935.75	329
2021-10-18	0.033	0.034	0.030	0.032	3,984.95	179
2021-10-15	0.032	0.038	0.030	0.032	3,968.55	218
2021-10-14	0.034	0.034	0.032	0.032	3,952.15	151

← NewerPage 21 of 21 · 1,260 trading days

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.