Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	11.40	11.62	11.30	11.46	11.46	-2.22%	51,123
Dec 11, 2025	11.60	12.06	11.24	11.72	11.72	2.09%	179,980
Dec 10, 2025	11.98	12.16	11.42	11.48	11.48	-5.28%	117,665
Dec 9, 2025	11.58	12.16	11.32	12.12	12.12	3.95%	263,167
Dec 8, 2025	11.84	12.26	11.52	11.66	11.66	-0.85%	198,672
Dec 5, 2025	11.18	12.18	11.06	11.76	11.76	5.00%	270,526
Dec 4, 2025	11.12	11.72	10.88	11.20	11.20	0.36%	366,861
Dec 3, 2025	10.36	11.16	9.98	11.16	11.16	7.72%	153,882
Dec 2, 2025	10.64	10.76	9.96	10.36	10.36	-4.60%	213,984
Dec 1, 2025	11.04	11.68	10.24	10.86	10.86	-3.89%	318,702
Nov 28, 2025	11.02	11.60	11.00	11.30	11.30	3.10%	156,157
Nov 27, 2025	10.12	11.50	10.12	10.96	10.96	6.61%	279,199
Nov 26, 2025	10.40	10.42	9.91	10.28	10.28	-2.10%	289,854
Nov 25, 2025	11.32	11.40	10.20	10.50	10.50	-7.89%	437,198
Nov 24, 2025	12.20	12.36	11.34	11.40	11.40	-5.63%	303,863
Nov 21, 2025	11.54	12.34	11.20	12.08	12.08	6.53%	425,368
Nov 20, 2025	10.82	11.58	10.80	11.34	11.34	6.18%	309,792
Nov 19, 2025	11.00	11.00	10.50	10.68	10.68	-2.73%	119,857
Nov 18, 2025	10.84	11.12	10.50	10.98	10.98	1.48%	275,292
Nov 17, 2025	10.54	11.12	10.54	10.82	10.82	2.46%	206,356
Nov 14, 2025	10.60	11.00	10.20	10.56	10.56	-3.47%	236,294
Nov 13, 2025	11.36	11.40	10.50	10.94	10.94	-3.53%	273,432
Nov 12, 2025	10.76	11.60	10.22	11.34	11.34	6.98%	669,204
Nov 11, 2025	9.81	10.94	9.80	10.60	10.60	10.88%	618,111
Nov 10, 2025	8.77	9.58	8.64	9.56	9.56	11.94%	417,179
Nov 7, 2025	7.71	8.78	7.00	8.54	8.54	10.62%	509,571
Nov 6, 2025	8.59	8.59	7.64	7.72	7.72	-10.23%	310,602
Nov 5, 2025	8.95	9.00	8.48	8.60	8.60	-5.39%	230,831
Nov 4, 2025	9.36	9.44	8.51	9.09	9.09	-2.26%	326,577