Acarix AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	0.41	0.42	0.40	0.41	0.41	-0.48%	2,223,169
Jul 17, 2025	0.44	0.47	0.41	0.41	0.41	-4.27%	3,521,932
Jul 16, 2025	0.43	0.47	0.43	0.43	0.43	2.73%	6,256,869
Jul 15, 2025	0.41	0.43	0.39	0.42	0.42	2.55%	2,203,902
Jul 14, 2025	0.40	0.42	0.38	0.41	0.41	3.79%	3,079,784
Jul 11, 2025	0.43	0.43	0.35	0.40	0.40	-7.69%	4,490,588
Jul 10, 2025	0.39	0.43	0.39	0.43	0.43	11.43%	6,755,989
Jul 9, 2025	0.38	0.41	0.37	0.39	0.39	4.05%	5,233,274
Jul 8, 2025	0.35	0.38	0.33	0.37	0.37	7.09%	4,124,517
Jul 7, 2025	0.34	0.35	0.33	0.35	0.35	1.77%	1,111,994
Jul 4, 2025	0.34	0.34	0.33	0.34	0.34	1.34%	487,816
Jul 3, 2025	0.36	0.36	0.28	0.34	0.34	-2.62%	5,757,478
Jul 2, 2025	0.36	0.36	0.34	0.34	0.34	-2.96%	1,486,478
Jul 1, 2025	0.35	0.36	0.35	0.35	0.35	2.60%	2,302,549
Jun 30, 2025	0.34	0.35	0.34	0.35	0.35	1.62%	1,274,709