Acarix AB (publ) (STO:ACARIX)
0.3055
-0.0035 (-1.13%)
Sep 26, 2025, 5:22 PM CET
Acarix AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -1.13% | 770,006 |
Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.64% | 1,440,975 |
Sep 24, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.15% | 1,092,950 |
Sep 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.17% | 850,011 |
Sep 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.14% | 557,607 |
Sep 19, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.16% | 1,132,311 |
Sep 18, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -0.98% | 3,238,643 |
Sep 17, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.33% | 932,477 |
Sep 16, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.11% | 1,136,854 |
Sep 15, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -6.67% | 2,049,969 |
Sep 12, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.15% | 844,652 |
Sep 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.29% | 1,007,343 |
Sep 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.36% | 655,240 |
Sep 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.93% | 717,887 |
Sep 8, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 3.83% | 4,510,674 |
Sep 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 4.53% | 1,042,762 |
Sep 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.95% | 590,878 |
Sep 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.76% | 2,691,666 |
Sep 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.50% | 1,212,948 |
Sep 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.56% | 975,750 |
Aug 29, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 4.46% | 1,033,722 |
Aug 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,775,258 |
Aug 27, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 1,170,194 |
Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.55% | 1,614,381 |
Aug 25, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.50% | 2,480,290 |
Aug 22, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -5.51% | 2,647,489 |
Aug 21, 2025 | 0.32 | 0.33 | 0.28 | 0.32 | 0.32 | -5.51% | 11,686,027 |
Aug 20, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -6.54% | 2,489,635 |
Aug 19, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.18% | 1,763,028 |
Aug 18, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.23% | 1,177,644 |
Aug 15, 2025 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -3.36% | 1,819,224 |
Aug 14, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 3.77% | 1,025,854 |
Aug 13, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -4.02% | 1,299,577 |
Aug 12, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -1.84% | 450,811 |
Aug 11, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 1.74% | 1,277,728 |
Aug 8, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -0.13% | 1,304,491 |
Aug 7, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -3.73% | 2,502,771 |
Aug 6, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -5.01% | 2,007,369 |
Aug 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.74% | 673,088 |
Aug 4, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.98% | 1,456,375 |
Aug 1, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -2.22% | 2,867,819 |
Jul 31, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 2.02% | 1,672,679 |
Jul 30, 2025 | 0.41 | 0.45 | 0.40 | 0.42 | 0.42 | 3.45% | 2,478,002 |
Jul 29, 2025 | 0.40 | 0.43 | 0.38 | 0.41 | 0.41 | 3.84% | 2,749,070 |
Jul 28, 2025 | 0.37 | 0.43 | 0.35 | 0.39 | 0.39 | 5.39% | 10,336,962 |
Jul 25, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.37% | 1,513,067 |
Jul 24, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.40% | 1,263,315 |
Jul 23, 2025 | 0.38 | 0.39 | 0.34 | 0.38 | 0.38 | -1.43% | 5,909,524 |
Jul 22, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -3.88% | 2,564,264 |
Jul 21, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -3.15% | 1,540,715 |