Acconeer AB (publ) (STO:ACCON)
Sweden · Delayed Price · Currency is SEK 5.10
+0.02 (0.39%)
Sep 2, 2025, 5:29 PM CET
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.08 | 5.24 | 4.98 | 5.10 | 5.10 | 0.39% | 69,844 |
| Sep 1, 2025 | 5.00 | 5.17 | 4.96 | 5.08 | 5.08 | 0.40% | 130,335 |
| Aug 29, 2025 | 5.00 | 5.19 | 4.98 | 5.06 | 5.06 | 0.20% | 49,598 |
| Aug 28, 2025 | 4.95 | 5.22 | 4.92 | 5.05 | 5.05 | 2.02% | 65,469 |
| Aug 27, 2025 | 4.93 | 5.04 | 4.92 | 4.95 | 4.95 | - | 69,296 |
| Aug 26, 2025 | 5.11 | 5.11 | 4.91 | 4.95 | 4.95 | -1.39% | 76,643 |
| Aug 25, 2025 | 5.01 | 5.08 | 4.96 | 5.02 | 5.02 | 0.40% | 34,499 |
| Aug 22, 2025 | 5.15 | 5.15 | 4.92 | 5.00 | 5.00 | - | 56,621 |
| Aug 21, 2025 | 5.00 | 5.02 | 4.90 | 5.00 | 5.00 | -0.79% | 78,599 |
| Aug 20, 2025 | 4.96 | 5.19 | 4.90 | 5.04 | 5.04 | 0.80% | 100,543 |
| Aug 19, 2025 | 5.10 | 5.12 | 4.93 | 5.00 | 5.00 | -2.15% | 49,602 |
| Aug 18, 2025 | 5.20 | 5.20 | 4.95 | 5.11 | 5.11 | 2.82% | 49,766 |
| Aug 15, 2025 | 5.25 | 5.25 | 4.94 | 4.97 | 4.97 | -2.17% | 91,476 |
| Aug 14, 2025 | 5.05 | 5.10 | 4.98 | 5.08 | 5.08 | 0.59% | 31,058 |
| Aug 13, 2025 | 5.09 | 5.11 | 4.99 | 5.05 | 5.05 | -0.98% | 78,980 |
| Aug 12, 2025 | 5.08 | 5.27 | 5.04 | 5.10 | 5.10 | -0.97% | 23,726 |
| Aug 11, 2025 | 5.23 | 5.33 | 5.06 | 5.15 | 5.15 | -0.19% | 60,562 |
| Aug 8, 2025 | 5.17 | 5.37 | 5.15 | 5.16 | 5.16 | -3.91% | 140,136 |
| Aug 7, 2025 | 5.35 | 5.38 | 5.21 | 5.37 | 5.37 | 0.37% | 23,377 |
| Aug 6, 2025 | 5.39 | 5.48 | 5.26 | 5.35 | 5.35 | 1.13% | 93,173 |
| Aug 5, 2025 | 5.10 | 5.39 | 5.07 | 5.29 | 5.29 | 5.38% | 187,254 |
| Aug 4, 2025 | 5.39 | 5.39 | 5.01 | 5.02 | 5.02 | -3.28% | 79,605 |
| Aug 1, 2025 | 5.17 | 5.44 | 5.07 | 5.19 | 5.19 | 0.19% | 67,371 |
| Jul 31, 2025 | 5.30 | 5.47 | 5.18 | 5.18 | 5.18 | -0.38% | 71,609 |
| Jul 30, 2025 | 4.96 | 5.45 | 4.96 | 5.20 | 5.20 | 3.17% | 176,932 |
| Jul 29, 2025 | 5.00 | 5.05 | 4.88 | 5.04 | 5.04 | - | 149,664 |
| Jul 28, 2025 | 4.86 | 5.20 | 4.81 | 5.04 | 5.04 | 2.65% | 137,573 |
| Jul 25, 2025 | 4.96 | 5.05 | 4.85 | 4.91 | 4.91 | -1.21% | 143,303 |
| Jul 24, 2025 | 5.00 | 5.10 | 4.95 | 4.97 | 4.97 | -1.19% | 81,644 |
| Jul 23, 2025 | 4.96 | 5.08 | 4.89 | 5.03 | 5.03 | 3.07% | 60,765 |
| Jul 22, 2025 | 4.72 | 5.00 | 4.66 | 4.88 | 4.88 | 1.67% | 97,757 |
| Jul 21, 2025 | 5.01 | 5.15 | 4.69 | 4.80 | 4.80 | -3.23% | 246,733 |
| Jul 18, 2025 | 4.80 | 5.15 | 4.71 | 4.96 | 4.96 | -14.34% | 778,968 |
| Jul 17, 2025 | 5.84 | 5.93 | 5.51 | 5.79 | 5.79 | -0.52% | 148,573 |
| Jul 16, 2025 | 5.93 | 6.15 | 5.76 | 5.82 | 5.82 | -1.69% | 70,689 |
| Jul 15, 2025 | 5.98 | 6.14 | 5.90 | 5.92 | 5.92 | -1.00% | 95,308 |
| Jul 14, 2025 | 6.27 | 6.28 | 5.95 | 5.98 | 5.98 | -1.81% | 61,524 |
| Jul 11, 2025 | 6.20 | 6.28 | 6.01 | 6.09 | 6.09 | -1.77% | 74,029 |
| Jul 10, 2025 | 6.14 | 6.44 | 6.00 | 6.20 | 6.20 | 2.31% | 165,553 |
| Jul 9, 2025 | 6.19 | 6.19 | 6.02 | 6.06 | 6.06 | -0.98% | 5,494 |
| Jul 8, 2025 | 6.24 | 6.33 | 6.03 | 6.12 | 6.12 | -1.13% | 63,692 |
| Jul 7, 2025 | 6.07 | 6.42 | 5.91 | 6.19 | 6.19 | 2.15% | 61,024 |
| Jul 4, 2025 | 6.00 | 6.15 | 5.93 | 6.06 | 6.06 | 2.71% | 47,978 |
| Jul 3, 2025 | 6.12 | 6.24 | 5.90 | 5.90 | 5.90 | -3.59% | 69,217 |
| Jul 2, 2025 | 6.08 | 6.13 | 5.92 | 6.12 | 6.12 | 0.82% | 50,292 |
| Jul 1, 2025 | 5.73 | 6.12 | 5.61 | 6.07 | 6.07 | 5.75% | 84,200 |
| Jun 30, 2025 | 5.84 | 5.92 | 5.55 | 5.74 | 5.74 | -1.71% | 131,203 |
| Jun 27, 2025 | 6.18 | 6.18 | 5.76 | 5.84 | 5.84 | 0.52% | 107,552 |
| Jun 26, 2025 | 6.09 | 6.09 | 5.75 | 5.81 | 5.81 | -1.86% | 33,497 |
| Jun 25, 2025 | 6.00 | 6.00 | 5.67 | 5.92 | 5.92 | 2.78% | 50,116 |