Acarix AB (publ) (STO:ACARIX)
Sweden · Delayed Price · Currency is SEK 0.2450
-0.0130 (-5.04%)
Aug 14, 2026, 5:29 PM CET
Acarix AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.04% | 2,046,283 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.19% | 1,975,029 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 1,908,449 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 1.58% | 2,219,187 |
| Aug 10, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.64% | 2,303,786 |
| Aug 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.20% | 378,393 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.60% | 57,048 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.60% | 1,165,680 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.00% | 338,592 |
| Aug 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.99% | 687,182 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.61% | 491,404 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.00% | 432,272 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 886,675 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.82% | 1,069,871 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.20% | 437,653 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 430,102 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.20% | 588,338 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.20% | 1,697,923 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.39% | 470,423 |
| Jul 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.20% | 269,697 |
| Jul 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,038,030 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 415,663 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.39% | 350,191 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 32,706 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.20% | 142,079 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 80,519 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 770,882 |
| Jul 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.40% | 838,207 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.34% | 1,026,959 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.20% | 184,476 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.54% | 719,794 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 363,272 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 257,408 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.59% | 678,038 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.85% | 703,491 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 148,961 |
| Jun 25, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.12% | 318,737 |
| Jun 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.94% | 438,064 |
| Jun 23, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 382,278 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.42% | 722,018 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.19% | 1,180,448 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 309,898 |
| Jun 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.97% | 1,105,197 |
| Jun 15, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.78% | 723,102 |
| Jun 12, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.03% | 1,246,142 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.93% | 622,775 |
| Jun 10, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.97% | 2,144,047 |
| Jun 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.99% | 1,375,606 |
| Jun 8, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.52% | 1,338,016 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 1,462,935 |