Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.44	11.72	11.22	11.50	11.50	1.41%	54,811
Oct 12, 2026	11.90	12.00	11.30	11.34	11.34	-5.50%	103,487
Oct 9, 2026	11.78	12.10	11.78	12.00	12.00	-0.17%	65,510
Oct 8, 2026	11.92	12.18	11.60	12.02	12.02	1.86%	147,712
Oct 7, 2026	11.82	11.98	11.60	11.80	11.80	-1.50%	98,696
Oct 6, 2026	12.34	12.50	11.82	11.98	11.98	-3.07%	116,675
Oct 5, 2026	12.58	12.74	12.26	12.36	12.36	-2.52%	68,861
Oct 2, 2026	12.50	12.72	12.28	12.68	12.68	1.44%	51,195
Oct 1, 2026	12.32	12.54	12.14	12.50	12.50	0.64%	91,660
Sep 30, 2026	12.58	12.84	12.32	12.42	12.42	-	44,454
Sep 29, 2026	12.04	12.66	12.02	12.42	12.42	2.81%	67,980
Sep 28, 2026	12.12	12.40	12.02	12.08	12.08	0.50%	78,895
Sep 25, 2026	11.94	12.50	11.94	12.02	12.02	-	84,178
Sep 24, 2026	12.02	12.24	11.86	12.02	12.02	0.17%	76,496
Sep 23, 2026	11.58	12.00	11.58	12.00	12.00	1.87%	60,645
Sep 22, 2026	11.82	12.10	11.20	11.78	11.78	-1.01%	117,974
Sep 21, 2026	12.12	12.28	11.72	11.90	11.90	-1.65%	162,357
Sep 18, 2026	12.26	12.34	11.90	12.10	12.10	-1.14%	60,032
Sep 17, 2026	12.10	12.50	11.80	12.24	12.24	2.86%	174,324
Sep 16, 2026	12.08	12.28	11.80	11.90	11.90	-0.50%	146,788
Sep 15, 2026	12.34	12.64	11.58	11.96	11.96	-3.08%	313,412
Sep 14, 2026	12.58	12.84	12.30	12.34	12.34	-1.44%	96,245
Sep 11, 2026	13.16	13.40	12.52	12.52	12.52	-5.01%	157,194
Sep 10, 2026	12.24	13.48	12.24	13.18	13.18	9.29%	347,679
Sep 9, 2026	11.96	12.34	11.22	12.06	12.06	2.20%	884,397
Sep 8, 2026	15.76	16.64	11.80	11.80	11.80	-23.97%	1,526,461
Sep 7, 2026	15.90	16.76	15.50	15.52	15.52	-2.39%	111,282
Sep 4, 2026	16.28	16.34	15.84	15.90	15.90	-1.00%	48,859
Sep 3, 2026	16.14	16.30	15.90	16.06	16.06	1.39%	55,639
Sep 2, 2026	16.06	16.20	15.56	15.84	15.84	0.51%	54,694
Sep 1, 2026	15.66	16.04	15.00	15.76	15.76	0.38%	264,142
Aug 31, 2026	16.42	16.42	15.68	15.70	15.70	-4.50%	90,119
Aug 28, 2026	16.70	17.20	16.40	16.44	16.44	-1.56%	176,885
Aug 27, 2026	16.42	16.92	15.80	16.70	16.70	2.08%	213,163
Aug 26, 2026	17.20	17.52	16.00	16.36	16.36	-4.99%	264,621
Aug 25, 2026	17.18	17.90	16.96	17.22	17.22	0.82%	208,044
Aug 24, 2026	17.12	17.26	16.74	17.08	17.08	-0.70%	69,678
Aug 21, 2026	17.08	17.28	16.80	17.20	17.20	0.58%	73,597
Aug 20, 2026	16.14	17.70	16.10	17.10	17.10	6.21%	262,103
Aug 19, 2026	16.22	16.22	15.60	16.10	16.10	0.37%	64,831
Aug 18, 2026	16.26	16.42	16.00	16.04	16.04	-1.35%	74,592
Aug 17, 2026	16.56	17.14	16.22	16.26	16.26	-1.93%	136,570
Aug 14, 2026	17.14	17.18	16.20	16.58	16.58	-3.15%	123,270
Aug 13, 2026	17.36	17.60	16.62	17.12	17.12	-1.04%	201,348
Aug 12, 2026	17.20	17.76	17.20	17.30	17.30	0.70%	131,239
Aug 11, 2026	16.96	17.50	16.94	17.18	17.18	1.42%	84,279
Aug 10, 2026	16.78	17.50	16.70	16.94	16.94	-0.35%	155,528
Aug 7, 2026	16.82	17.28	16.44	17.00	17.00	0.83%	135,034
Aug 6, 2026	16.42	16.86	16.28	16.86	16.86	2.93%	65,441
Aug 5, 2026	16.88	16.90	16.20	16.38	16.38	-1.92%	147,626