Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.94	1.03	0.94	0.98	0.98	3.61%	-
Nov 27, 2025	0.83	1.00	0.83	0.94	0.94	7.17%	-
Nov 26, 2025	0.90	0.92	0.88	0.88	0.88	-2.01%	-
Nov 25, 2025	0.98	0.98	0.90	0.90	0.90	-8.56%	-
Nov 24, 2025	1.04	1.09	0.98	0.98	0.98	-5.85%	-
Nov 21, 2025	0.98	1.30	0.98	1.04	1.04	6.98%	3,914
Nov 20, 2025	0.92	1.02	0.92	0.97	0.97	6.56%	-
Nov 19, 2025	0.95	0.98	0.91	0.91	0.91	-3.38%	-
Nov 18, 2025	0.93	0.98	0.93	0.95	0.95	1.72%	200
Nov 17, 2025	0.91	0.99	0.91	0.93	0.93	2.65%	-
Nov 14, 2025	0.94	0.94	0.91	0.91	0.91	-4.13%	-
Nov 13, 2025	0.98	1.01	0.95	0.95	0.95	-3.57%	-
Nov 12, 2025	0.91	1.02	0.91	0.98	0.98	7.34%	-
Nov 11, 2025	0.82	0.96	0.82	0.91	0.91	11.89%	-
Nov 10, 2025	0.72	0.86	0.72	0.82	0.82	13.18%	-
Nov 7, 2025	0.65	0.78	0.65	0.72	0.72	11.78%	-
Nov 6, 2025	0.73	0.75	0.65	0.65	0.65	-11.52%	-
Nov 5, 2025	0.77	0.80	0.73	0.73	0.73	-5.57%	-
Nov 4, 2025	0.80	0.82	0.77	0.77	0.77	-3.14%	-
Nov 3, 2025	0.70	0.82	0.70	0.80	0.80	13.86%	-
Oct 31, 2025	0.74	0.74	0.70	0.70	0.70	-5.79%	-
Oct 30, 2025	0.66	0.79	0.66	0.74	0.74	13.26%	-
Oct 29, 2025	0.64	0.70	0.64	0.66	0.66	3.31%	-
Oct 28, 2025	0.58	0.68	0.58	0.64	0.64	2.75%	-
Oct 27, 2025	0.48	0.62	0.48	0.62	0.62	20.70%	-
Oct 24, 2025	0.41	0.53	0.41	0.51	0.51	13.78%	-
Oct 23, 2025	0.41	0.45	0.41	0.45	0.45	1.12%	-
Oct 22, 2025	0.42	0.45	0.42	0.45	0.45	-1.44%	-
Oct 21, 2025	0.41	0.46	0.41	0.45	0.45	0.67%	-
Oct 20, 2025	0.42	0.46	0.42	0.45	0.45	-1.21%	-
Oct 17, 2025	0.41	0.46	0.41	0.45	0.45	-0.87%	-
Oct 16, 2025	0.41	0.46	0.41	0.46	0.46	-0.87%	-
Oct 15, 2025	0.42	0.46	0.42	0.46	0.46	10.26%	-
Oct 14, 2025	0.43	0.45	0.42	0.42	0.42	-8.71%	-
Oct 13, 2025	0.43	0.46	0.43	0.46	0.46	-4.37%	-
Oct 10, 2025	0.41	0.49	0.41	0.48	0.48	7.26%	-
Oct 9, 2025	0.41	0.45	0.41	0.45	0.45	-0.78%	-
Oct 8, 2025	0.41	0.45	0.41	0.45	0.45	1.01%	-
Oct 7, 2025	0.41	0.45	0.41	0.45	0.45	1.71%	-
Oct 6, 2025	0.39	0.44	0.39	0.44	0.44	1.97%	-
Oct 3, 2025	0.40	0.44	0.40	0.43	0.43	-2.38%	-
Oct 2, 2025	0.42	0.46	0.42	0.44	0.44	-2.43%	-
Oct 1, 2025	0.43	0.47	0.43	0.45	0.45	-1.63%	-
Sep 30, 2025	0.41	0.46	0.41	0.46	0.46	3.49%	-
Sep 29, 2025	0.39	0.44	0.39	0.44	0.44	4.72%	-
Sep 26, 2025	0.39	0.42	0.39	0.42	0.42	2.29%	-
Sep 25, 2025	0.38	0.42	0.38	0.41	0.41	0.85%	-
Sep 24, 2025	0.38	0.42	0.38	0.41	0.41	-1.91%	-
Sep 23, 2025	0.38	0.42	0.38	0.42	0.42	0.24%	-
Sep 22, 2025	0.38	0.42	0.38	0.42	0.42	-0.24%	-