Acarix AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.25	0.25	0.25	0.25	-	-0.39%	93,411
Jan 20, 2026	0.25	0.26	0.25	0.25	0.25	-0.78%	1,097,841
Jan 19, 2026	0.26	0.26	0.25	0.26	0.26	-1.54%	721,968
Jan 16, 2026	0.26	0.26	0.26	0.26	0.26	-0.57%	568,809
Jan 15, 2026	0.25	0.26	0.25	0.26	0.26	2.55%	1,335,908
Jan 14, 2026	0.26	0.26	0.25	0.25	0.25	-2.12%	2,219,600
Jan 13, 2026	0.25	0.26	0.25	0.26	0.26	3.17%	652,136
Jan 12, 2026	0.27	0.27	0.25	0.25	0.25	-4.91%	2,616,509
Jan 9, 2026	0.26	0.27	0.26	0.27	0.27	-	1,416,575
Jan 8, 2026	0.27	0.28	0.26	0.27	0.27	-1.12%	1,472,424
Jan 7, 2026	0.27	0.27	0.26	0.27	0.27	-1.83%	1,585,175
Jan 5, 2026	0.27	0.28	0.26	0.27	0.27	1.11%	887,214
Jan 2, 2026	0.27	0.28	0.27	0.27	0.27	0.75%	772,066
Dec 30, 2025	0.27	0.28	0.26	0.27	0.27	-0.74%	2,306,403
Dec 29, 2025	0.27	0.28	0.25	0.27	0.27	-3.57%	5,305,400
Dec 23, 2025	0.28	0.30	0.27	0.28	0.28	-1.23%	1,169,410
Dec 22, 2025	0.28	0.28	0.27	0.28	0.28	1.25%	1,002,230
Dec 19, 2025	0.29	0.29	0.28	0.28	0.28	-2.10%	1,004,330
Dec 18, 2025	0.29	0.29	0.28	0.29	0.29	0.35%	1,211,201
Dec 17, 2025	0.29	0.30	0.28	0.29	0.29	-2.23%	3,151,231
Dec 16, 2025	0.29	0.30	0.29	0.29	0.29	-1.35%	588,916
Dec 15, 2025	0.33	0.33	0.29	0.30	0.30	-5.89%	2,687,996
Dec 12, 2025	0.32	0.32	0.29	0.31	0.31	-0.95%	2,293,109
Dec 11, 2025	0.30	0.32	0.29	0.32	0.32	4.79%	1,590,340
Dec 10, 2025	0.32	0.32	0.29	0.30	0.30	2.89%	725,850
Dec 9, 2025	0.29	0.33	0.29	0.29	0.29	-1.51%	2,713,549
Dec 8, 2025	0.31	0.32	0.29	0.30	0.30	-3.55%	4,944,274
Dec 5, 2025	0.30	0.31	0.29	0.31	0.31	1.81%	528,810
Dec 4, 2025	0.31	0.31	0.30	0.30	0.30	-1.62%	246,789
Dec 3, 2025	0.30	0.32	0.30	0.31	0.31	1.98%	538,586
Dec 2, 2025	0.32	0.32	0.30	0.30	0.30	-4.11%	244,782
Dec 1, 2025	0.33	0.33	0.30	0.32	0.32	-3.66%	1,652,800
Nov 28, 2025	0.34	0.34	0.32	0.33	0.33	-	787,054
Nov 27, 2025	0.34	0.34	0.32	0.33	0.33	-2.81%	1,421,939
Nov 26, 2025	0.32	0.34	0.32	0.34	0.34	5.47%	2,444,263
Nov 25, 2025	0.30	0.32	0.30	0.32	0.32	5.44%	1,046,475
Nov 24, 2025	0.27	0.32	0.27	0.30	0.30	9.37%	1,866,866
Nov 21, 2025	0.27	0.28	0.27	0.28	0.28	1.65%	807,620
Nov 20, 2025	0.28	0.28	0.27	0.27	0.27	-1.97%	502,936
Nov 19, 2025	0.27	0.28	0.27	0.28	0.28	2.39%	1,033,587
Nov 18, 2025	0.27	0.27	0.27	0.27	0.27	0.37%	272,423
Nov 17, 2025	0.27	0.27	0.27	0.27	0.27	0.37%	389,853
Nov 14, 2025	0.27	0.28	0.26	0.27	0.27	-0.55%	655,227
Nov 13, 2025	0.28	0.28	0.27	0.27	0.27	-3.04%	1,103,390
Nov 12, 2025	0.28	0.29	0.27	0.28	0.28	-0.53%	466,483
Nov 11, 2025	0.28	0.29	0.28	0.28	0.28	-1.23%	2,197,734
Nov 10, 2025	0.27	0.29	0.27	0.29	0.29	4.40%	924,887
Nov 7, 2025	0.28	0.28	0.26	0.27	0.27	0.37%	626,942
Nov 6, 2025	0.29	0.29	0.26	0.27	0.27	2.84%	4,194,828
Nov 5, 2025	0.27	0.30	0.26	0.26	0.26	-0.94%	1,609,368