AcouSort AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.20	2.75	2.20	2.57	2.57	20.09%	56,248
Feb 9, 2026	2.24	2.31	2.06	2.14	2.14	-4.46%	30,987
Feb 6, 2026	2.37	2.37	2.03	2.24	2.24	5.16%	41,262
Feb 5, 2026	2.35	2.38	2.13	2.13	2.13	-6.17%	45,044
Feb 4, 2026	2.26	2.44	2.13	2.27	2.27	3.18%	46,938
Feb 3, 2026	2.47	2.51	2.19	2.20	2.20	-10.93%	64,662
Feb 2, 2026	2.83	2.83	2.39	2.47	2.47	-6.08%	59,683
Jan 30, 2026	2.63	2.84	2.52	2.63	2.63	-	27,502
Jan 29, 2026	2.62	2.63	2.55	2.63	2.63	0.38%	6,149
Jan 28, 2026	2.69	2.82	2.53	2.62	2.62	-2.60%	15,562
Jan 27, 2026	2.87	2.87	2.53	2.69	2.69	-6.27%	44,762
Jan 26, 2026	2.98	2.98	2.59	2.87	2.87	1.06%	47,504
Jan 23, 2026	2.94	2.94	2.69	2.84	2.84	1.43%	62,157
Jan 22, 2026	2.56	2.84	2.51	2.80	2.80	10.24%	30,447
Jan 21, 2026	2.42	2.67	2.42	2.54	2.54	-3.42%	21,389
Jan 20, 2026	2.67	2.67	2.43	2.63	2.63	1.15%	11,126
Jan 19, 2026	2.64	2.67	2.45	2.60	2.60	-2.99%	20,402
Jan 16, 2026	2.62	2.84	2.53	2.68	2.68	-6.29%	31,385
Jan 15, 2026	2.84	2.94	2.61	2.86	2.86	-0.69%	22,406
Jan 14, 2026	2.79	3.24	2.75	2.88	2.88	-8.57%	44,319
Jan 13, 2026	3.15	3.47	2.93	3.15	3.15	-	42,792
Jan 12, 2026	2.85	3.18	2.69	3.15	3.15	10.53%	23,255
Jan 9, 2026	2.83	2.92	2.40	2.85	2.85	-1.04%	60,207
Jan 8, 2026	3.10	3.30	2.50	2.88	2.88	-	35,445
Jan 7, 2026	2.60	2.90	2.60	2.88	2.88	-0.69%	15,318
Jan 5, 2026	3.49	3.49	2.76	2.90	2.90	-10.77%	70,220
Jan 2, 2026	2.62	3.50	2.62	3.25	3.25	14.84%	79,343
Dec 30, 2025	2.97	2.97	2.65	2.83	2.83	1.43%	30,572
Dec 29, 2025	2.64	2.85	2.64	2.79	2.79	5.68%	15,485
Dec 23, 2025	2.80	2.80	2.51	2.64	2.64	-0.75%	6,252
Dec 22, 2025	2.61	2.86	2.45	2.66	2.66	1.92%	51,777
Dec 19, 2025	2.33	2.86	2.33	2.61	2.61	12.02%	116,319
Dec 18, 2025	2.25	2.47	2.25	2.33	2.33	3.56%	38,469
Dec 17, 2025	2.07	2.30	2.07	2.25	2.25	-	38,956
Dec 16, 2025	2.23	2.25	2.07	2.25	2.25	-1.75%	16,531
Dec 15, 2025	2.24	2.30	2.24	2.29	2.29	-4.18%	56,537
Dec 12, 2025	2.35	2.58	2.20	2.39	2.39	1.70%	25,236
Dec 11, 2025	2.39	2.39	2.25	2.35	2.35	-1.67%	32,943
Dec 10, 2025	2.44	2.57	2.37	2.39	2.39	-3.24%	22,465
Dec 9, 2025	2.59	2.65	2.43	2.47	2.47	-6.79%	40,817
Dec 8, 2025	2.71	2.71	2.40	2.65	2.65	-2.21%	24,525
Dec 5, 2025	2.80	2.94	2.39	2.71	2.71	-3.21%	48,931
Dec 4, 2025	2.87	2.89	2.66	2.80	2.80	-2.44%	1,747
Dec 3, 2025	2.91	2.91	2.63	2.87	2.87	2.50%	7,148
Dec 2, 2025	2.90	2.96	2.63	2.80	2.80	-4.76%	41,388
Dec 1, 2025	2.95	2.95	2.42	2.94	2.94	2.80%	29,442
Nov 28, 2025	2.94	2.96	2.75	2.86	2.86	-2.72%	73,390
Nov 27, 2025	3.00	3.41	2.82	2.94	2.94	-2.00%	89,435
Nov 26, 2025	2.61	3.24	2.60	3.00	3.00	7.14%	59,669
Nov 25, 2025	2.89	2.90	2.41	2.80	2.80	-3.45%	120,778