AcouSort AB (publ) (STO:ACOU)
Sweden · Delayed Price · Currency is SEK 2.870
-0.110 (-3.69%)
Sep 24, 2026, 4:59 PM CET
AcouSort AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.85 | 2.98 | 2.70 | 2.87 | 2.87 | -3.69% | 25,977 |
| Sep 23, 2026 | 2.93 | 3.09 | 2.84 | 2.98 | 2.98 | -1.00% | 7,203 |
| Sep 22, 2026 | 2.91 | 3.14 | 2.88 | 3.01 | 3.01 | -3.22% | 12,043 |
| Sep 21, 2026 | 2.96 | 3.49 | 2.87 | 3.11 | 3.11 | 4.36% | 24,466 |
| Sep 18, 2026 | 2.76 | 2.98 | 2.75 | 2.98 | 2.98 | 7.97% | 21,344 |
| Sep 17, 2026 | 2.69 | 2.76 | 2.68 | 2.76 | 2.76 | 2.99% | 16,274 |
| Sep 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 3,390 |
| Sep 15, 2026 | 2.71 | 2.76 | 2.59 | 2.66 | 2.66 | -1.12% | 19,704 |
| Sep 14, 2026 | 2.82 | 2.82 | 2.68 | 2.69 | 2.69 | -5.28% | 5,937 |
| Sep 11, 2026 | 2.75 | 2.84 | 2.65 | 2.84 | 2.84 | 2.16% | 26,467 |
| Sep 10, 2026 | 2.71 | 2.78 | 2.60 | 2.78 | 2.78 | -0.71% | 23,400 |
| Sep 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 880 |
| Sep 8, 2026 | 2.79 | 2.88 | 2.70 | 2.80 | 2.80 | -3.45% | 11,627 |
| Sep 7, 2026 | 2.90 | 2.92 | 2.77 | 2.90 | 2.90 | -1.36% | 10,416 |
| Sep 4, 2026 | 3.38 | 3.38 | 2.85 | 2.94 | 2.94 | -8.13% | 79,683 |
| Sep 3, 2026 | 2.71 | 3.39 | 2.71 | 3.20 | 3.20 | 5.61% | 25,645 |
| Sep 2, 2026 | 2.85 | 3.03 | 2.79 | 3.03 | 3.03 | 1.68% | 13,052 |
| Sep 1, 2026 | 2.90 | 3.00 | 2.69 | 2.98 | 2.98 | -1.65% | 13,808 |
| Aug 31, 2026 | 2.97 | 3.17 | 2.86 | 3.03 | 3.03 | -0.33% | 40,539 |
| Aug 28, 2026 | 3.13 | 3.49 | 2.93 | 3.04 | 3.04 | 1.67% | 1,481 |
| Aug 27, 2026 | 2.99 | 3.18 | 2.95 | 2.99 | 2.99 | - | 30,203 |
| Aug 26, 2026 | 2.69 | 3.10 | 2.62 | 2.99 | 2.99 | 7.94% | 35,749 |
| Aug 25, 2026 | 2.79 | 2.98 | 2.50 | 2.77 | 2.77 | -7.05% | 114,370 |
| Aug 24, 2026 | 2.94 | 3.11 | 2.85 | 2.98 | 2.98 | -2.61% | 54,640 |
| Aug 21, 2026 | 2.87 | 3.12 | 2.77 | 3.06 | 3.06 | -2.86% | 45,834 |
| Aug 20, 2026 | 2.80 | 3.26 | 2.76 | 3.15 | 3.15 | 1.94% | 13,142 |
| Aug 19, 2026 | 2.95 | 3.11 | 2.66 | 3.09 | 3.09 | -2.22% | 8,899 |
| Aug 18, 2026 | 2.93 | 3.22 | 2.93 | 3.16 | 3.16 | - | 7,564 |
| Aug 17, 2026 | 3.05 | 3.20 | 2.88 | 3.16 | 3.16 | 2.60% | 21,957 |
| Aug 14, 2026 | 3.29 | 3.29 | 2.93 | 3.08 | 3.08 | -6.67% | 34,654 |
| Aug 13, 2026 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -2.37% | 7,105 |
| Aug 12, 2026 | 3.39 | 3.39 | 3.30 | 3.38 | 3.38 | -5.59% | 26,103 |
| Aug 11, 2026 | 3.30 | 3.63 | 3.30 | 3.58 | 3.58 | 3.77% | 7,932 |
| Aug 10, 2026 | 3.50 | 3.63 | 3.30 | 3.45 | 3.45 | - | 11,716 |
| Aug 7, 2026 | 3.30 | 3.55 | 3.30 | 3.45 | 3.45 | -1.99% | 9,940 |
| Aug 6, 2026 | 3.62 | 3.62 | 3.31 | 3.52 | 3.52 | -3.30% | 12,332 |
| Aug 5, 2026 | 3.39 | 3.64 | 3.28 | 3.64 | 3.64 | 7.37% | 6,203 |
| Aug 4, 2026 | 3.33 | 3.39 | 3.29 | 3.39 | 3.39 | -1.17% | 17,047 |
| Aug 3, 2026 | 3.45 | 3.67 | 3.36 | 3.43 | 3.43 | -2.83% | 16,762 |
| Jul 31, 2026 | 3.56 | 3.70 | 3.39 | 3.53 | 3.53 | 1.44% | 41,295 |
| Jul 30, 2026 | 3.36 | 3.59 | 3.33 | 3.48 | 3.48 | -3.87% | 14,718 |
| Jul 29, 2026 | 3.37 | 3.68 | 3.36 | 3.62 | 3.62 | 1.97% | 24,155 |
| Jul 28, 2026 | 3.47 | 3.65 | 3.37 | 3.55 | 3.55 | -0.84% | 10,204 |
| Jul 27, 2026 | 3.55 | 3.69 | 3.30 | 3.58 | 3.58 | -3.76% | 11,776 |
| Jul 24, 2026 | 3.55 | 3.72 | 3.33 | 3.72 | 3.72 | 4.79% | 5,945 |
| Jul 23, 2026 | 3.43 | 3.67 | 3.39 | 3.55 | 3.55 | -0.56% | 11,375 |
| Jul 22, 2026 | 3.72 | 3.72 | 3.31 | 3.57 | 3.57 | -2.46% | 42,937 |
| Jul 21, 2026 | 3.73 | 3.73 | 3.25 | 3.66 | 3.66 | 1.95% | 15,875 |
| Jul 20, 2026 | 3.69 | 3.69 | 3.22 | 3.59 | 3.59 | 6.21% | 5,719 |
| Jul 17, 2026 | 3.42 | 3.74 | 3.19 | 3.38 | 3.38 | -6.63% | 23,675 |