Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.08	16.14	15.56	15.80	-	-1.25%	13,015
May 5, 2026	14.30	16.00	14.22	16.00	16.00	13.15%	448,330
May 4, 2026	13.88	14.56	13.60	14.14	14.14	1.14%	290,025
Apr 30, 2026	15.16	15.58	13.50	13.98	13.98	-8.03%	375,286
Apr 29, 2026	14.60	15.20	14.44	15.20	15.20	4.11%	294,978
Apr 28, 2026	14.52	14.70	13.96	14.60	14.60	0.41%	166,068
Apr 27, 2026	12.88	14.80	12.80	14.54	14.54	12.71%	578,474
Apr 24, 2026	12.70	12.92	12.10	12.90	12.90	7.32%	270,411
Apr 23, 2026	12.38	12.50	11.82	12.02	12.02	-2.75%	102,137
Apr 22, 2026	12.60	12.60	11.96	12.36	12.36	-2.06%	118,199
Apr 21, 2026	12.68	12.70	12.26	12.62	12.62	2.27%	98,737
Apr 20, 2026	12.44	12.48	12.00	12.34	12.34	-1.28%	170,829
Apr 17, 2026	12.32	12.80	12.32	12.50	12.50	2.46%	172,092
Apr 16, 2026	11.22	12.20	11.02	12.20	12.20	7.39%	309,169
Apr 15, 2026	10.52	11.44	10.40	11.36	11.36	8.19%	165,901
Apr 14, 2026	10.12	10.66	10.12	10.50	10.50	3.55%	125,361
Apr 13, 2026	9.76	10.18	9.72	10.14	10.14	4.00%	129,749
Apr 10, 2026	9.89	9.96	9.72	9.75	9.75	-2.50%	40,367
Apr 9, 2026	9.95	10.08	9.70	10.00	10.00	-0.40%	50,014
Apr 8, 2026	10.52	10.90	9.84	10.04	10.04	0.90%	214,099
Apr 7, 2026	10.14	10.26	9.70	9.95	9.95	-1.87%	266,420
Apr 2, 2026	10.18	10.44	9.96	10.14	10.14	-1.17%	71,079
Apr 1, 2026	10.30	10.44	10.10	10.26	10.26	2.91%	145,221
Mar 31, 2026	9.29	10.04	9.24	9.97	9.97	6.29%	126,874
Mar 30, 2026	9.78	9.78	9.04	9.38	9.38	-3.50%	247,080
Mar 27, 2026	9.41	10.00	9.32	9.72	9.72	1.57%	137,646
Mar 26, 2026	9.75	9.90	9.24	9.57	9.57	-1.64%	83,471
Mar 25, 2026	9.04	9.75	8.80	9.73	9.73	8.11%	185,954
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