AcouSort AB (publ) (STO:ACOU)
Sweden · Delayed Price · Currency is SEK 3.720
+0.170 (4.79%)
Jul 24, 2026, 4:41 PM CET
AcouSort AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.13 | 3.71 | 3.13 | 3.62 | 3.62 | -0.28% | 22,083 |
| Jul 15, 2026 | 3.85 | 3.85 | 3.32 | 3.63 | 3.63 | -0.82% | 5,645 |
| Jul 14, 2026 | 3.63 | 3.86 | 3.63 | 3.66 | 3.66 | -5.18% | 6,991 |
| Jul 13, 2026 | 3.71 | 3.87 | 3.57 | 3.86 | 3.86 | 2.93% | 17,273 |
| Jul 10, 2026 | 3.59 | 3.78 | 3.58 | 3.75 | 3.75 | -1.83% | 25,084 |
| Jul 9, 2026 | 3.84 | 3.84 | 3.60 | 3.82 | 3.82 | - | 12,027 |
| Jul 8, 2026 | 3.72 | 3.87 | 3.64 | 3.82 | 3.82 | -1.55% | 18,198 |
| Jul 7, 2026 | 3.71 | 3.88 | 3.70 | 3.88 | 3.88 | 0.78% | 13,069 |
| Jul 6, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 1.58% | 2,233 |
| Jul 3, 2026 | 3.75 | 3.82 | 3.70 | 3.79 | 3.79 | -3.56% | 11,313 |
| Jul 2, 2026 | 3.93 | 4.10 | 3.73 | 3.93 | 3.93 | - | 14,382 |
| Jul 1, 2026 | 3.77 | 3.94 | 3.59 | 3.93 | 3.93 | 4.24% | 33,213 |
| Jun 30, 2026 | 3.79 | 3.79 | 3.52 | 3.77 | 3.77 | -1.31% | 16,874 |
| Jun 29, 2026 | 3.96 | 3.96 | 3.67 | 3.82 | 3.82 | -4.50% | 37,495 |
| Jun 26, 2026 | 3.66 | 4.00 | 3.46 | 4.00 | 4.00 | 6.95% | 35,439 |
| Jun 25, 2026 | 4.00 | 4.00 | 3.60 | 3.74 | 3.74 | -6.03% | 38,452 |
| Jun 24, 2026 | 4.03 | 4.03 | 3.82 | 3.98 | 3.98 | -0.75% | 12,145 |
| Jun 23, 2026 | 4.01 | 4.01 | 3.82 | 4.01 | 4.01 | -0.50% | 13,469 |
| Jun 22, 2026 | 4.18 | 4.18 | 3.76 | 4.03 | 4.03 | -3.59% | 13,284 |
| Jun 18, 2026 | 4.24 | 4.24 | 3.16 | 4.18 | 4.18 | -1.42% | 16,219 |
| Jun 17, 2026 | 4.02 | 4.25 | 4.02 | 4.24 | 4.24 | -1.62% | 20,221 |
| Jun 16, 2026 | 4.39 | 4.39 | 4.01 | 4.31 | 4.31 | 2.38% | 31,449 |
| Jun 15, 2026 | 4.30 | 4.50 | 3.90 | 4.21 | 4.21 | -0.24% | 51,622 |
| Jun 12, 2026 | 4.25 | 4.35 | 4.10 | 4.22 | 4.22 | -1.17% | 3,894 |
| Jun 11, 2026 | 4.49 | 4.49 | 4.06 | 4.27 | 4.27 | -3.83% | 22,752 |
| Jun 10, 2026 | 4.53 | 4.53 | 4.17 | 4.44 | 4.44 | -1.99% | 16,279 |
| Jun 9, 2026 | 4.39 | 4.62 | 4.11 | 4.53 | 4.53 | 3.19% | 18,265 |
| Jun 8, 2026 | 4.53 | 4.53 | 4.30 | 4.39 | 4.39 | -6.20% | 12,606 |
| Jun 5, 2026 | 4.80 | 4.80 | 4.36 | 4.68 | 4.68 | -2.70% | 25,675 |
| Jun 4, 2026 | 4.87 | 4.89 | 4.51 | 4.81 | 4.81 | -1.03% | 49,946 |
| Jun 3, 2026 | 4.64 | 5.16 | 4.39 | 4.86 | 4.86 | 4.74% | 120,597 |
| Jun 2, 2026 | 4.90 | 4.90 | 4.51 | 4.64 | 4.64 | -1.07% | 13,799 |
| Jun 1, 2026 | 4.60 | 5.00 | 4.51 | 4.69 | 4.69 | 4.22% | 53,125 |
| May 29, 2026 | 4.47 | 4.50 | 4.21 | 4.50 | 4.50 | 3.21% | 37,180 |
| May 28, 2026 | 4.34 | 4.71 | 4.22 | 4.36 | 4.36 | 0.46% | 16,272 |
| May 27, 2026 | 4.34 | 4.34 | 3.90 | 4.34 | 4.34 | -1.14% | 112,311 |
| May 26, 2026 | 4.27 | 4.73 | 4.18 | 4.39 | 4.39 | -4.57% | 33,320 |
| May 25, 2026 | 4.61 | 4.82 | 4.00 | 4.60 | 4.60 | -4.56% | 72,242 |
| May 22, 2026 | 4.85 | 5.00 | 4.61 | 4.82 | 4.82 | -3.41% | 90,165 |
| May 21, 2026 | 4.88 | 5.00 | 4.76 | 4.99 | 4.99 | 1.84% | 51,056 |
| May 20, 2026 | 4.85 | 4.90 | 4.76 | 4.90 | 4.90 | 0.62% | 18,972 |
| May 19, 2026 | 4.73 | 4.88 | 4.67 | 4.87 | 4.87 | -0.20% | 8,372 |
| May 18, 2026 | 4.50 | 4.90 | 4.50 | 4.88 | 4.88 | 1.88% | 29,521 |
| May 15, 2026 | 4.36 | 4.95 | 4.26 | 4.79 | 4.79 | 8.62% | 98,719 |
| May 13, 2026 | 3.98 | 4.44 | 3.98 | 4.41 | 4.41 | 12.50% | 55,680 |