Acenta Group AB (STO:PADEL)
Sweden · Delayed Price · Currency is SEK 8.32
+0.02 (0.24%)
At close: Aug 1, 2025
Acenta Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.30 | 8.32 | 8.02 | 8.32 | 8.32 | 0.24% | 760 |
| Jul 31, 2025 | 8.22 | 8.32 | 8.02 | 8.30 | 8.30 | 2.47% | 175 |
| Jul 30, 2025 | 8.48 | 8.48 | 8.10 | 8.10 | 8.10 | -1.22% | 3,431 |
| Jul 29, 2025 | 8.50 | 8.52 | 8.20 | 8.20 | 8.20 | -3.30% | 12,003 |
| Jul 28, 2025 | 7.80 | 8.60 | 7.80 | 8.48 | 8.48 | 13.07% | 30,281 |
| Jul 25, 2025 | 7.50 | 7.80 | 7.22 | 7.50 | 7.50 | - | 2,850 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.22 | 7.50 | 7.50 | 3.88% | 366 |
| Jul 23, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 5 |
| Jul 22, 2025 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | -0.82% | 2,463 |
| Jul 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 92 |
| Jul 18, 2025 | 7.24 | 7.28 | 7.00 | 7.28 | 7.28 | -1.62% | 4,230 |
| Jul 17, 2025 | 7.78 | 7.78 | 7.40 | 7.40 | 7.40 | -5.13% | 2,066 |
| Jul 16, 2025 | 7.78 | 7.80 | 7.50 | 7.80 | 7.80 | 4.00% | 891 |
| Jul 15, 2025 | 7.74 | 7.74 | 7.50 | 7.50 | 7.50 | - | 917 |
| Jul 14, 2025 | 7.56 | 7.78 | 7.50 | 7.50 | 7.50 | - | 3,418 |
| Jul 11, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -3.85% | 2,818 |
| Jul 10, 2025 | 8.36 | 8.36 | 7.50 | 7.80 | 7.80 | -6.70% | 12,985 |
| Jul 9, 2025 | 8.00 | 8.36 | 8.00 | 8.36 | 8.36 | -1.65% | 119 |
| Jul 8, 2025 | 7.14 | 8.50 | 6.70 | 8.50 | 8.50 | 13.33% | 2,591 |
| Jul 7, 2025 | 7.14 | 7.70 | 7.14 | 7.50 | 7.50 | -3.85% | 371 |
| Jul 4, 2025 | 7.10 | 7.98 | 7.10 | 7.80 | 7.80 | -2.50% | 6,027 |
| Jul 3, 2025 | 7.16 | 8.00 | 7.16 | 8.00 | 8.00 | - | 322 |
| Jul 2, 2025 | 7.30 | 8.00 | 7.10 | 8.00 | 8.00 | 2.83% | 1,579 |
| Jul 1, 2025 | 7.30 | 7.80 | 7.30 | 7.78 | 7.78 | 6.58% | 696 |
| Jun 30, 2025 | 6.62 | 7.40 | 6.62 | 7.30 | 7.30 | -0.54% | 28,643 |
| Jun 27, 2025 | 6.86 | 7.34 | 6.62 | 7.34 | 7.34 | -0.27% | 3,974 |
| Jun 26, 2025 | 7.26 | 7.46 | 6.84 | 7.36 | 7.36 | -1.60% | 8,494 |
| Jun 25, 2025 | 7.60 | 7.60 | 7.10 | 7.48 | 7.48 | 4.47% | 2,090 |
| Jun 24, 2025 | 7.30 | 7.30 | 7.00 | 7.16 | 7.16 | -5.54% | 593 |
| Jun 23, 2025 | 7.20 | 7.58 | 7.00 | 7.58 | 7.58 | 5.28% | 502 |
| Jun 19, 2025 | 8.28 | 8.28 | 7.06 | 7.20 | 7.20 | -13.04% | 2,966 |
| Jun 18, 2025 | 8.10 | 8.28 | 7.80 | 8.28 | 8.28 | -2.36% | 1,531 |
| Jun 17, 2025 | 7.80 | 8.48 | 7.80 | 8.48 | 8.48 | 4.69% | 445 |
| Jun 16, 2025 | 8.06 | 8.18 | 8.00 | 8.10 | 8.10 | -6.25% | 2,923 |
| Jun 13, 2025 | 8.00 | 8.82 | 8.00 | 8.64 | 8.64 | 6.67% | 2,297 |
| Jun 12, 2025 | 8.54 | 8.54 | 8.02 | 8.10 | 8.10 | -6.68% | 1,760 |
| Jun 11, 2025 | 8.90 | 8.90 | 8.02 | 8.68 | 8.68 | -1.36% | 1,795 |
| Jun 10, 2025 | 8.20 | 8.88 | 8.20 | 8.80 | 8.80 | 7.32% | 2,813 |
| Jun 9, 2025 | 8.32 | 8.90 | 8.00 | 8.20 | 8.20 | -1.44% | 1,590 |
| Jun 5, 2025 | 8.88 | 8.88 | 8.32 | 8.32 | 8.32 | -6.31% | 1,744 |
| Jun 4, 2025 | 8.84 | 8.88 | 8.52 | 8.88 | 8.88 | 0.45% | 487 |
| Jun 3, 2025 | 8.00 | 9.12 | 8.00 | 8.84 | 8.84 | 3.03% | 167 |
| Jun 2, 2025 | 9.06 | 9.38 | 7.78 | 8.58 | 8.58 | -5.51% | 2,999 |
| May 30, 2025 | 8.84 | 9.54 | 8.52 | 9.08 | 9.08 | -5.22% | 1,004 |
| May 28, 2025 | 9.04 | 9.58 | 8.02 | 9.58 | 9.58 | - | 2,458 |
| May 27, 2025 | 9.02 | 9.58 | 9.02 | 9.58 | 9.58 | 0.84% | 365 |
| May 26, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 0.64% | 917 |
| May 23, 2025 | 9.48 | 9.48 | 9.02 | 9.44 | 9.44 | 0.43% | 109 |
| May 22, 2025 | 9.00 | 9.46 | 9.00 | 9.40 | 9.40 | 3.07% | 2,019 |
| May 21, 2025 | 9.40 | 9.40 | 9.00 | 9.12 | 9.12 | -2.98% | 2,828 |