Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	24.45	24.60	21.50	22.05	-	-10.73%	703,447
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
May 13, 2026	14.78	15.22	14.54	15.02	15.02	1.08%	199,719
May 12, 2026	15.86	15.86	14.58	14.86	14.86	-7.13%	235,252
May 11, 2026	16.32	16.50	15.84	16.00	16.00	-2.79%	242,424
May 8, 2026	15.78	16.78	15.70	16.46	16.46	4.05%	257,657
May 7, 2026	15.82	16.00	14.90	15.82	15.82	0.25%	198,034
May 6, 2026	16.08	16.14	15.50	15.78	15.78	-1.38%	246,361
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%	380,432
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%	271,548
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%	126,122
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%	83,998
Mar 23, 2026	9.11	9.20	8.31	9.19	9.19	-0.11%	496,083
Mar 20, 2026	9.81	10.06	9.10	9.20	9.20	-6.31%	187,323