Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.96	11.00	10.34	10.82	-	-5.09%	241,642
Feb 27, 2026	11.38	11.70	11.02	11.40	11.40	-0.35%	94,351
Feb 26, 2026	11.56	11.78	10.92	11.44	11.44	-2.56%	173,003
Feb 25, 2026	11.36	12.00	11.36	11.74	11.74	4.82%	108,160
Feb 24, 2026	10.88	11.60	10.74	11.20	11.20	1.82%	103,110
Feb 23, 2026	11.38	11.76	10.90	11.00	11.00	-3.17%	60,145
Feb 20, 2026	11.12	11.66	10.88	11.36	11.36	2.34%	82,832
Feb 19, 2026	10.24	11.50	10.18	11.10	11.10	6.94%	194,852
Feb 18, 2026	10.46	10.60	10.14	10.38	10.38	-2.08%	140,682
Feb 17, 2026	10.90	11.14	10.20	10.60	10.60	-1.85%	98,314
Feb 16, 2026	11.20	11.20	10.50	10.80	10.80	0.93%	167,679
Feb 13, 2026	10.48	10.84	10.00	10.70	10.70	1.13%	191,339
Feb 12, 2026	10.60	10.82	10.16	10.58	10.58	-0.19%	207,849
Feb 11, 2026	10.98	11.00	10.50	10.60	10.60	-3.46%	145,330
Feb 10, 2026	11.70	11.92	10.92	10.98	10.98	-5.34%	122,749
Feb 9, 2026	11.94	12.00	11.46	11.60	11.60	-3.01%	62,042
Feb 6, 2026	12.00	12.08	11.60	11.96	11.96	0.17%	74,610
Feb 5, 2026	12.28	12.66	11.78	11.94	11.94	-2.77%	237,407
Feb 4, 2026	12.42	12.42	11.96	12.28	12.28	-0.97%	129,227
Feb 3, 2026	11.80	12.40	11.14	12.40	12.40	7.08%	131,940
Feb 2, 2026	10.26	11.80	10.02	11.58	11.58	12.65%	343,622
Jan 30, 2026	10.32	10.80	10.24	10.28	10.28	-1.53%	89,928
Jan 29, 2026	10.62	10.88	10.28	10.44	10.44	-2.79%	187,137
Jan 28, 2026	10.90	10.92	10.50	10.74	10.74	-1.65%	178,773
Jan 27, 2026	11.12	11.52	10.82	10.92	10.92	-4.71%	165,641
Jan 26, 2026	11.70	11.90	10.90	11.46	11.46	-1.88%	235,159
Jan 23, 2026	11.22	11.74	11.10	11.68	11.68	3.36%	119,453
Jan 22, 2026	11.48	11.78	11.28	11.30	11.30	-1.40%	123,362
Jan 21, 2026	11.50	11.58	11.06	11.46	11.46	2.50%	108,545
Jan 20, 2026	11.24	11.70	11.04	11.18	11.18	-0.53%	99,460
Jan 19, 2026	11.60	11.74	11.10	11.24	11.24	-4.42%	149,597
Jan 16, 2026	12.32	12.40	11.70	11.76	11.76	-2.16%	126,487
Jan 15, 2026	11.94	12.08	11.74	12.02	12.02	0.50%	86,791
Jan 14, 2026	11.44	11.96	11.18	11.96	11.96	6.22%	152,163
Jan 13, 2026	11.62	11.78	11.16	11.26	11.26	-3.60%	188,761
Jan 12, 2026	12.18	12.18	11.62	11.68	11.68	-4.11%	167,027
Jan 9, 2026	12.02	12.40	11.76	12.18	12.18	1.33%	176,623
Jan 8, 2026	12.30	12.30	11.80	12.02	12.02	-3.53%	219,463
Jan 7, 2026	12.90	13.00	11.96	12.46	12.46	-2.04%	354,586
Jan 5, 2026	13.14	13.28	12.72	12.72	12.72	-3.64%	139,588
Jan 2, 2026	13.18	13.26	12.36	13.20	13.20	-	394,895
Dec 30, 2025	12.30	13.20	12.20	13.20	13.20	6.97%	275,998
Dec 29, 2025	11.88	12.42	11.64	12.34	12.34	3.70%	164,723
Dec 23, 2025	11.92	12.44	11.78	11.90	11.90	0.17%	152,432
Dec 22, 2025	11.70	12.08	11.50	11.88	11.88	0.68%	91,573
Dec 19, 2025	11.84	12.00	11.38	11.80	11.80	0.17%	99,425
Dec 18, 2025	12.06	12.20	11.40	11.78	11.78	-1.34%	159,243
Dec 17, 2025	12.18	12.50	11.66	11.94	11.94	-2.13%	204,107
Dec 16, 2025	12.18	12.42	11.80	12.20	12.20	0.83%	247,720
Dec 15, 2025	11.50	12.18	11.30	12.10	12.10	5.58%	315,461