Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	9.19	9.20	8.85	9.00	9.00	-2.07%	82,389
Mar 23, 2026	9.11	9.20	8.31	9.19	9.19	-0.11%	492,813
Mar 20, 2026	9.81	10.06	9.10	9.20	9.20	-6.31%	187,323
Mar 19, 2026	9.99	10.20	9.60	9.82	9.82	-4.66%	156,061
Mar 18, 2026	10.78	10.94	10.20	10.30	10.30	-1.72%	62,515
Mar 17, 2026	10.28	10.72	9.98	10.48	10.48	1.35%	187,313
Mar 16, 2026	10.44	10.44	9.92	10.34	10.34	-2.45%	263,992
Mar 13, 2026	10.54	10.66	10.42	10.60	10.60	-0.56%	64,404
Mar 12, 2026	11.06	11.06	10.48	10.66	10.66	-2.91%	62,406
Mar 11, 2026	11.10	11.10	10.38	10.98	10.98	5.17%	44,847
Mar 10, 2026	10.36	10.82	10.36	10.44	10.44	0.58%	26,216
Mar 9, 2026	10.50	10.62	10.06	10.38	10.38	-3.71%	131,289
Mar 6, 2026	10.86	11.24	10.58	10.78	10.78	-1.28%	87,327
Mar 5, 2026	10.98	11.20	10.84	10.92	10.92	-0.73%	47,289
Mar 4, 2026	10.64	11.36	10.64	11.00	11.00	0.55%	72,411
Mar 3, 2026	10.98	11.06	10.50	10.94	10.94	-0.55%	98,959
Mar 2, 2026	10.96	11.16	10.34	11.00	11.00	-3.51%	355,110
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