AcouSort AB (publ) (STO:ACOU)
Sweden · Delayed Price · Currency is SEK 4.880
-0.020 (-0.41%)
May 21, 2026, 12:17 PM CET
AcouSort AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3.97 | 3.97 | 3.76 | 3.92 | 3.92 | 3.16% | 23,252 |
| May 11, 2026 | 3.67 | 3.98 | 3.65 | 3.80 | 3.80 | -1.04% | 20,425 |
| May 8, 2026 | 3.95 | 4.04 | 3.67 | 3.84 | 3.84 | -1.54% | 31,413 |
| May 7, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | -1.02% | 13,323 |
| May 6, 2026 | 3.94 | 3.94 | 3.69 | 3.94 | 3.94 | 3.41% | 17,506 |
| May 5, 2026 | 3.81 | 4.16 | 3.70 | 3.81 | 3.81 | -1.30% | 55,747 |
| May 4, 2026 | 3.68 | 3.86 | 3.51 | 3.86 | 3.86 | -2.03% | 68,466 |
| Apr 30, 2026 | 3.83 | 4.03 | 3.75 | 3.94 | 3.94 | -2.72% | 33,416 |
| Apr 29, 2026 | 3.93 | 4.29 | 3.80 | 4.05 | 4.05 | 3.05% | 68,001 |
| Apr 28, 2026 | 3.93 | 3.94 | 3.64 | 3.93 | 3.93 | -1.75% | 5,170 |
| Apr 27, 2026 | 3.69 | 4.30 | 3.50 | 4.00 | 4.00 | 3.09% | 40,942 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.66 | 3.88 | 3.88 | -3.00% | 41,456 |
| Apr 23, 2026 | 3.27 | 4.00 | 3.06 | 4.00 | 4.00 | 22.32% | 50,641 |
| Apr 22, 2026 | 3.08 | 3.66 | 2.95 | 3.27 | 3.27 | 7.21% | 85,383 |
| Apr 21, 2026 | 3.05 | 3.09 | 2.95 | 3.05 | 3.05 | -3.79% | 24,539 |
| Apr 20, 2026 | 3.06 | 3.17 | 2.90 | 3.17 | 3.17 | 2.26% | 34,331 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.03 | 3.10 | 3.10 | -5.49% | 52,882 |
| Apr 16, 2026 | 2.92 | 3.49 | 2.87 | 3.28 | 3.28 | 9.70% | 153,561 |
| Apr 15, 2026 | 3.00 | 3.09 | 2.76 | 2.99 | 2.99 | -1.64% | 230,966 |
| Apr 14, 2026 | 2.73 | 3.04 | 2.73 | 3.04 | 3.04 | 8.57% | 20,085 |
| Apr 13, 2026 | 2.77 | 2.92 | 2.72 | 2.80 | 2.80 | -3.45% | 32,557 |
| Apr 10, 2026 | 2.87 | 2.90 | 2.81 | 2.90 | 2.90 | 2.84% | 36,327 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.70 | 2.82 | 2.82 | -2.42% | 38,942 |
| Apr 8, 2026 | 3.08 | 3.08 | 2.83 | 2.89 | 2.89 | -0.34% | 14,347 |
| Apr 7, 2026 | 2.91 | 3.19 | 2.90 | 2.90 | 2.90 | -4.92% | 20,946 |
| Apr 2, 2026 | 3.05 | 3.09 | 2.79 | 3.05 | 3.05 | 3.74% | 19,012 |
| Apr 1, 2026 | 2.99 | 2.99 | 2.71 | 2.94 | 2.94 | 3.16% | 32,093 |
| Mar 31, 2026 | 2.95 | 2.96 | 2.82 | 2.85 | 2.85 | -3.06% | 31,505 |
| Mar 30, 2026 | 2.89 | 2.95 | 2.82 | 2.94 | 2.94 | -0.68% | 20,211 |
| Mar 27, 2026 | 2.98 | 2.98 | 2.85 | 2.96 | 2.96 | -0.67% | 17,051 |
| Mar 26, 2026 | 3.29 | 3.29 | 2.95 | 2.98 | 2.98 | -9.42% | 67,563 |
| Mar 25, 2026 | 2.70 | 3.29 | 2.70 | 3.29 | 3.29 | 22.30% | 58,545 |
| Mar 24, 2026 | 2.65 | 2.77 | 2.61 | 2.69 | 2.69 | -3.58% | 20,141 |
| Mar 23, 2026 | 2.99 | 2.99 | 2.65 | 2.79 | 2.79 | -1.76% | 18,578 |
| Mar 20, 2026 | 2.75 | 2.93 | 2.58 | 2.84 | 2.84 | -1.39% | 500,420 |
| Mar 19, 2026 | 3.23 | 3.23 | 2.76 | 2.88 | 2.88 | -9.43% | 41,952 |
| Mar 18, 2026 | 3.23 | 3.23 | 2.94 | 3.18 | 3.18 | -0.63% | 63,183 |
| Mar 17, 2026 | 2.90 | 3.20 | 2.85 | 3.20 | 3.20 | 9.22% | 47,926 |
| Mar 16, 2026 | 2.92 | 3.26 | 2.74 | 2.93 | 2.93 | 0.34% | 79,904 |
| Mar 13, 2026 | 2.89 | 3.17 | 2.80 | 2.92 | 2.92 | 1.39% | 83,669 |
| Mar 12, 2026 | 2.94 | 2.94 | 2.49 | 2.88 | 2.88 | -1.71% | 81,326 |
| Mar 11, 2026 | 2.56 | 3.19 | 2.44 | 2.93 | 2.93 | 27.39% | 322,550 |
| Mar 10, 2026 | 2.39 | 2.40 | 2.25 | 2.30 | 2.30 | -0.43% | 22,857 |
| Mar 9, 2026 | 2.23 | 2.34 | 2.12 | 2.31 | 2.31 | 4.05% | 76,149 |
| Mar 6, 2026 | 2.17 | 2.27 | 2.14 | 2.22 | 2.22 | -2.20% | 15,944 |