Acconeer AB (publ) (STO:ACCON)
Sweden · Delayed Price · Currency is SEK 8.25
-0.45 (-5.17%)
Oct 31, 2025, 12:59 PM CET
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.79 | 8.98 | 8.00 | 8.25 | 8.25 | -5.17% | 227,763 |
| Oct 30, 2025 | 7.98 | 9.25 | 7.80 | 8.70 | 8.70 | 12.26% | 741,605 |
| Oct 29, 2025 | 7.57 | 8.00 | 7.26 | 7.75 | 7.75 | 3.06% | 502,382 |
| Oct 28, 2025 | 6.97 | 7.68 | 6.97 | 7.52 | 7.52 | 9.46% | 564,100 |
| Oct 27, 2025 | 6.01 | 7.12 | 6.00 | 6.87 | 6.87 | 19.48% | 565,546 |
| Oct 24, 2025 | 5.66 | 6.15 | 5.64 | 5.75 | 5.75 | 13.64% | 589,469 |
| Oct 23, 2025 | 4.97 | 5.17 | 4.92 | 5.06 | 5.06 | 0.40% | 59,138 |
| Oct 22, 2025 | 5.13 | 5.13 | 4.97 | 5.04 | 5.04 | -1.95% | 49,736 |
| Oct 21, 2025 | 5.11 | 5.19 | 5.00 | 5.14 | 5.14 | 0.78% | 43,481 |
| Oct 20, 2025 | 5.12 | 5.20 | 5.01 | 5.10 | 5.10 | -0.78% | 36,870 |
| Oct 17, 2025 | 5.08 | 5.19 | 5.08 | 5.14 | 5.14 | 1.18% | 41,663 |
| Oct 16, 2025 | 5.21 | 5.49 | 5.07 | 5.08 | 5.08 | -5.05% | 106,559 |
| Oct 15, 2025 | 5.30 | 5.35 | 5.09 | 5.35 | 5.35 | 2.49% | 41,642 |
| Oct 14, 2025 | 5.15 | 5.25 | 5.06 | 5.22 | 5.22 | -1.51% | 69,253 |
| Oct 13, 2025 | 5.31 | 5.31 | 5.04 | 5.30 | 5.30 | -0.19% | 54,681 |
| Oct 10, 2025 | 5.04 | 5.59 | 5.04 | 5.31 | 5.31 | 4.12% | 174,375 |
| Oct 9, 2025 | 5.26 | 5.26 | 4.96 | 5.10 | 5.10 | 0.99% | 82,794 |
| Oct 8, 2025 | 5.13 | 5.28 | 4.95 | 5.05 | 5.05 | 0.60% | 23,910 |
| Oct 7, 2025 | 4.90 | 5.20 | 4.90 | 5.02 | 5.02 | -1.76% | 134,717 |
| Oct 6, 2025 | 4.91 | 5.12 | 4.85 | 5.11 | 5.11 | 4.29% | 74,005 |
| Oct 3, 2025 | 4.97 | 5.14 | 4.83 | 4.90 | 4.90 | -2.58% | 70,076 |
| Oct 2, 2025 | 5.25 | 5.25 | 4.96 | 5.03 | 5.03 | -2.14% | 57,326 |
| Oct 1, 2025 | 5.28 | 5.38 | 5.11 | 5.14 | 5.14 | -2.84% | 98,380 |
| Sep 30, 2025 | 5.11 | 5.29 | 5.06 | 5.29 | 5.29 | 4.34% | 126,930 |
| Sep 29, 2025 | 4.98 | 5.08 | 4.72 | 5.07 | 5.07 | 4.11% | 115,148 |
| Sep 26, 2025 | 4.90 | 4.90 | 4.64 | 4.87 | 4.87 | -0.81% | 67,626 |
| Sep 25, 2025 | 4.65 | 5.19 | 4.65 | 4.91 | 4.91 | 4.03% | 104,818 |
| Sep 24, 2025 | 4.79 | 4.79 | 4.60 | 4.72 | 4.72 | -0.42% | 89,015 |
| Sep 23, 2025 | 4.73 | 4.78 | 4.67 | 4.74 | 4.74 | -1.04% | 46,651 |
| Sep 22, 2025 | 4.81 | 4.88 | 4.67 | 4.79 | 4.79 | 0.84% | 106,926 |
| Sep 19, 2025 | 4.76 | 4.93 | 4.72 | 4.75 | 4.75 | -1.04% | 102,059 |
| Sep 18, 2025 | 4.93 | 4.93 | 4.71 | 4.80 | 4.80 | -2.64% | 78,324 |
| Sep 17, 2025 | 4.83 | 4.99 | 4.83 | 4.93 | 4.93 | -0.80% | 16,161 |
| Sep 16, 2025 | 4.89 | 5.03 | 4.82 | 4.97 | 4.97 | - | 67,802 |
| Sep 15, 2025 | 5.09 | 5.10 | 4.90 | 4.97 | 4.97 | -2.74% | 46,961 |
| Sep 12, 2025 | 5.01 | 5.11 | 4.86 | 5.11 | 5.11 | 3.65% | 60,487 |
| Sep 11, 2025 | 4.95 | 5.12 | 4.87 | 4.93 | 4.93 | -2.57% | 91,137 |
| Sep 10, 2025 | 5.16 | 5.16 | 4.97 | 5.06 | 5.06 | -1.75% | 21,165 |
| Sep 9, 2025 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 0.39% | 38,918 |
| Sep 8, 2025 | 5.09 | 5.20 | 5.09 | 5.13 | 5.13 | 0.79% | 28,915 |
| Sep 5, 2025 | 5.24 | 5.24 | 5.00 | 5.09 | 5.09 | -3.05% | 124,413 |
| Sep 4, 2025 | 5.19 | 5.90 | 5.02 | 5.25 | 5.25 | 1.35% | 107,662 |
| Sep 3, 2025 | 5.00 | 5.19 | 4.92 | 5.18 | 5.18 | 1.57% | 47,983 |
| 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 |