Acarix AB (publ) (STO:ACARIX)
Sweden · Delayed Price · Currency is SEK 0.2010
+0.0050 (2.55%)
Sep 25, 2026, 4:05 PM CET
Acarix AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.91% | 985,473 |
| Aug 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.22% | 733,422 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 583,159 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 538,122 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 1,679,378 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.26% | 1,383,306 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.25% | 661,761 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.20% | 1,521,320 |
| 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 |