Acconeer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	17.36	17.60	16.90	16.94	-	-2.08%	148,681
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
Aug 4, 2026	16.40	16.84	16.12	16.70	16.70	1.95%	151,363
Aug 3, 2026	16.22	16.40	15.72	16.38	16.38	0.99%	146,888
Jul 31, 2026	16.80	17.00	16.16	16.22	16.22	-2.99%	157,189
Jul 30, 2026	16.30	16.72	16.10	16.72	16.72	2.70%	53,171
Jul 29, 2026	16.34	16.98	16.02	16.28	16.28	-0.12%	141,242
Jul 28, 2026	16.18	16.48	15.78	16.30	16.30	-0.37%	150,451
Jul 27, 2026	16.12	17.16	16.12	16.36	16.36	1.61%	153,341
Jul 24, 2026	16.00	16.58	15.88	16.10	16.10	0.63%	103,953
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