Skip to main content
logo
Acconeer AB (publ) (STO:ACCON)
Sweden flag Sweden · Delayed Price · Currency is SEK
11.78
-0.12 (-1.01%)
Sep 22, 2026, 5:23 PM CET

Acconeer AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202611.8212.1011.2011.7811.78-1.01%117,974
Sep 21, 202612.1212.2811.7211.9011.90-1.65%162,357
Sep 18, 202612.2612.3411.9012.1012.10-1.14%60,032
Sep 17, 202612.1012.5011.8012.2412.242.86%174,324
Sep 16, 202612.0812.2811.8011.9011.90-0.50%146,788
Sep 15, 202612.3412.6411.5811.9611.96-3.08%313,412
Sep 14, 202612.5812.8412.3012.3412.34-1.44%96,245
Sep 11, 202613.1613.4012.5212.5212.52-5.01%157,194
Sep 10, 202612.2413.4812.2413.1813.189.29%347,679
Sep 9, 202611.9612.3411.2212.0612.062.20%884,397
Sep 8, 202615.7616.6411.8011.8011.80-23.97%1,526,461
Sep 7, 202615.9016.7615.5015.5215.52-2.39%111,282
Sep 4, 202616.2816.3415.8415.9015.90-1.00%48,859
Sep 3, 202616.1416.3015.9016.0616.061.39%55,639
Sep 2, 202616.0616.2015.5615.8415.840.51%54,694
Sep 1, 202615.6616.0415.0015.7615.760.38%264,142
Aug 31, 202616.4216.4215.6815.7015.70-4.50%90,119
Aug 28, 202616.7017.2016.4016.4416.44-1.56%176,885
Aug 27, 202616.4216.9215.8016.7016.702.08%213,163
Aug 26, 202617.2017.5216.0016.3616.36-4.99%264,621
Aug 25, 202617.1817.9016.9617.2217.220.82%208,044
Aug 24, 202617.1217.2616.7417.0817.08-0.70%69,678
Aug 21, 202617.0817.2816.8017.2017.200.58%73,597
Aug 20, 202616.1417.7016.1017.1017.106.21%262,103
Aug 19, 202616.2216.2215.6016.1016.100.37%64,831
Aug 18, 202616.2616.4216.0016.0416.04-1.35%74,592
Aug 17, 202616.5617.1416.2216.2616.26-1.93%136,570
Aug 14, 202617.1417.1816.2016.5816.58-3.15%123,270
Aug 13, 202617.3617.6016.6217.1217.12-1.04%201,348
Aug 12, 202617.2017.7617.2017.3017.300.70%131,239
Aug 11, 202616.9617.5016.9417.1817.181.42%84,279
Aug 10, 202616.7817.5016.7016.9416.94-0.35%155,528
Aug 7, 202616.8217.2816.4417.0017.000.83%135,034
Aug 6, 202616.4216.8616.2816.8616.862.93%65,441
Aug 5, 202616.8816.9016.2016.3816.38-1.92%147,626
Aug 4, 202616.4016.8416.1216.7016.701.95%151,363
Aug 3, 202616.2216.4015.7216.3816.380.99%146,888
Jul 31, 202616.8017.0016.1616.2216.22-2.99%157,189
Jul 30, 202616.3016.7216.1016.7216.722.70%53,171
Jul 29, 202616.3416.9816.0216.2816.28-0.12%141,242
Jul 28, 202616.1816.4815.7816.3016.30-0.37%150,451
Jul 27, 202616.1217.1616.1216.3616.361.61%153,341
Jul 24, 202616.0016.5815.8816.1016.100.63%103,953
Jul 23, 202616.5616.5815.8016.0016.00-3.26%119,358
Jul 22, 202616.2816.7015.8816.5416.541.47%103,328
Jul 21, 202615.8016.3215.7016.3016.305.03%95,788
Jul 20, 202615.0216.1214.9015.5215.524.16%191,431
Jul 17, 202615.9615.9613.8214.9014.90-13.57%842,634
Jul 16, 202618.1818.1816.8217.2417.24-4.43%342,967
Jul 15, 202617.4418.2017.2418.0418.044.76%168,767