Acarix AB (publ) (STO:ACARIX)
Sweden · Delayed Price · Currency is SEK 0.1798
+0.0028 (1.58%)
Nov 4, 2026, 5:25 PM CET
Acarix AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.58% | 1,360,437 |
| Nov 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.67% | 2,178,264 |
| Nov 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.11% | 1,558,427 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.22% | 877,877 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.85% | 3,153,491 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 1,273,309 |
| Oct 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.07% | 1,437,409 |
| Oct 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.21% | 823,648 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.75% | 1,015,475 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 845,980 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.31% | 1,106,095 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.74% | 521,202 |
| Oct 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.61% | 962,307 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.30% | 1,992,481 |
| Oct 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.50% | 1,291,393 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 318,193 |
| Oct 13, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.35% | 1,870,443 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.71% | 1,248,539 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.02% | 1,575,158 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 1,468,525 |
| Oct 7, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.92% | 884,251 |
| Oct 6, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.81% | 1,052,661 |
| Oct 5, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 5.49% | 2,249,922 |
| Oct 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 1,384,138 |
| Oct 1, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.13% | 3,116,473 |
| Sep 30, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.58% | 1,541,623 |
| Sep 29, 2026 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | 7.72% | 3,266,174 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.16% | 3,513,909 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.55% | 418,855 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.21% | 1,129,894 |
| Sep 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 351,032 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | 247,681 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.35% | 475,109 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.42% | 639,433 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.66% | 1,468,031 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.13% | 3,618,212 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.76% | 3,523,305 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.70% | 725,357 |
| Sep 11, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -3.79% | 2,399,187 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.19% | 797,521 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.71% | 1,024,641 |
| Sep 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.00% | 1,094,664 |
| Sep 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.04% | 2,180,939 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 544,007 |
| Sep 3, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.41% | 1,634,785 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.97% | 2,723,479 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.27% | 807,285 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.03% | 2,052,410 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.46% | 157,007 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.03% | 664,332 |