Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.00	16.58	15.88	16.30	-	1.88%	102,274
Jul 23, 2026	16.56	16.58	15.80	16.00	16.00	-3.26%	119,358
Jul 22, 2026	16.28	16.70	15.88	16.54	16.54	1.47%	103,328
Jul 21, 2026	15.80	16.32	15.70	16.30	16.30	5.03%	95,788
Jul 20, 2026	15.02	16.12	14.90	15.52	15.52	4.16%	191,431
Jul 17, 2026	15.96	15.96	13.82	14.90	14.90	-13.57%	842,634
Jul 16, 2026	18.18	18.18	16.82	17.24	17.24	-4.43%	342,967
Jul 15, 2026	17.44	18.20	17.24	18.04	18.04	4.76%	168,767
Jul 14, 2026	17.10	17.80	16.84	17.22	17.22	0.70%	205,897
Jul 13, 2026	17.66	17.72	16.74	17.10	17.10	-3.39%	128,440
Jul 10, 2026	17.48	17.94	17.00	17.70	17.70	1.37%	113,852
Jul 9, 2026	16.52	17.46	16.52	17.46	17.46	5.95%	156,892
Jul 8, 2026	16.30	16.86	15.98	16.48	16.48	1.35%	113,438
Jul 7, 2026	16.72	17.28	16.10	16.26	16.26	-2.75%	274,948
Jul 6, 2026	16.24	16.90	15.76	16.72	16.72	3.08%	180,668
Jul 3, 2026	15.62	16.80	15.62	16.22	16.22	2.40%	107,497
Jul 2, 2026	16.50	16.50	15.40	15.84	15.84	-4.12%	237,954
Jul 1, 2026	17.46	17.98	16.50	16.52	16.52	-5.60%	137,735
Jun 30, 2026	17.40	17.76	17.14	17.50	17.50	0.69%	125,962
Jun 29, 2026	16.92	17.48	16.80	17.38	17.38	3.33%	143,733
Jun 26, 2026	17.38	18.08	16.08	16.82	16.82	-7.28%	316,076
Jun 25, 2026	18.80	19.38	18.14	18.14	18.14	-2.58%	197,171
Jun 24, 2026	18.64	19.38	18.16	18.62	18.62	0.32%	286,899
Jun 23, 2026	18.66	19.00	17.98	18.56	18.56	-1.07%	194,513
Jun 22, 2026	17.28	18.86	17.02	18.76	18.76	7.82%	358,782
Jun 18, 2026	17.78	18.10	17.20	17.40	17.40	-2.14%	197,724
Jun 17, 2026	17.98	18.12	17.20	17.78	17.78	-1.11%	181,064
Jun 16, 2026	18.56	18.78	17.00	17.98	17.98	-3.02%	655,913
Jun 15, 2026	19.72	20.30	18.54	18.54	18.54	-4.63%	401,670
Jun 12, 2026	19.50	20.15	19.00	19.44	19.44	1.04%	325,031
Jun 11, 2026	20.00	20.15	18.62	19.24	19.24	-2.93%	402,349
Jun 10, 2026	21.55	22.20	19.30	19.82	19.82	-5.17%	949,519
Jun 9, 2026	24.95	26.60	20.90	20.90	20.90	-16.06%	1,238,940
Jun 8, 2026	22.80	24.90	21.80	24.90	24.90	5.29%	608,820
Jun 5, 2026	22.35	25.00	22.35	23.65	23.65	6.05%	626,831
Jun 4, 2026	21.75	22.50	21.45	22.30	22.30	1.83%	312,667
Jun 3, 2026	24.45	24.60	21.50	21.90	21.90	-11.34%	786,849
Jun 2, 2026	21.35	25.00	20.50	24.70	24.70	14.88%	1,111,743
Jun 1, 2026	21.55	21.70	20.30	21.50	21.50	-0.46%	815,212
May 29, 2026	23.15	24.25	21.15	21.60	21.60	-6.70%	930,622
May 28, 2026	21.80	24.25	21.00	23.15	23.15	4.28%	934,613
May 27, 2026	20.95	23.00	20.95	22.20	22.20	6.22%	1,730,756
May 26, 2026	22.60	26.90	19.76	20.90	20.90	-4.57%	6,242,840
May 25, 2026	15.84	22.50	15.78	21.90	21.90	47.77%	4,848,798
May 22, 2026	14.20	14.98	14.04	14.82	14.82	5.26%	285,484
May 21, 2026	14.34	14.58	13.88	14.08	14.08	-0.98%	173,751
May 20, 2026	13.62	14.22	13.60	14.22	14.22	4.56%	94,693
May 19, 2026	14.06	14.48	13.60	13.60	13.60	-3.27%	185,742
May 18, 2026	14.38	14.48	14.04	14.06	14.06	-3.30%	207,082
May 15, 2026	15.00	15.20	14.54	14.54	14.54	-3.20%	165,337