Acenta Group AB (STO:PADEL)
Sweden · Delayed Price · Currency is SEK 8.66
-0.02 (-0.23%)
Jan 28, 2026, 3:51 PM CET
Acenta Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 9.30 | 9.30 | 8.68 | 8.68 | 8.68 | -6.87% | 5,681 |
| Jan 26, 2026 | 9.60 | 9.96 | 9.32 | 9.32 | 9.32 | -9.51% | 4,703 |
| Jan 23, 2026 | 8.10 | 10.30 | 8.08 | 10.30 | 10.30 | 23.21% | 14,988 |
| Jan 22, 2026 | 8.70 | 8.72 | 8.36 | 8.36 | 8.36 | -6.07% | 4,468 |
| Jan 21, 2026 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | -1.55% | 579 |
| Jan 20, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 11 |
| Jan 19, 2026 | 9.42 | 9.42 | 8.48 | 9.04 | 9.04 | -7.38% | 9,121 |
| Jan 16, 2026 | 9.76 | 9.80 | 9.60 | 9.76 | 9.76 | -2.40% | 3,140 |
| Jan 15, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -2.44% | 1,547 |
| Jan 14, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | -0.49% | 1,564 |
| Jan 13, 2026 | 10.00 | 10.40 | 10.00 | 10.30 | 10.30 | -0.96% | 1,068 |
| Jan 12, 2026 | 10.60 | 10.85 | 10.00 | 10.40 | 10.40 | -1.89% | 7,601 |
| Jan 9, 2026 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | -3.64% | 3,709 |
| Jan 8, 2026 | 11.20 | 11.55 | 10.50 | 11.00 | 11.00 | -5.17% | 6,461 |
| Jan 7, 2026 | 12.40 | 12.40 | 11.55 | 11.60 | 11.60 | -6.45% | 9,214 |
| Jan 5, 2026 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 0.40% | 18 |
| Jan 2, 2026 | 11.75 | 12.40 | 11.75 | 12.35 | 12.35 | 3.35% | 4,589 |
| Dec 30, 2025 | 11.50 | 11.95 | 11.50 | 11.95 | 11.95 | 3.91% | 659 |
| Dec 29, 2025 | 11.25 | 11.70 | 11.25 | 11.50 | 11.50 | -1.71% | 1,102 |
| Dec 23, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 2.18% | 203 |
| Dec 22, 2025 | 11.25 | 11.65 | 11.25 | 11.45 | 11.45 | -2.14% | 1,525 |
| Dec 19, 2025 | 11.60 | 11.70 | 11.30 | 11.70 | 11.70 | 0.43% | 476 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.65 | 11.65 | 11.65 | -2.92% | 3,029 |
| Dec 17, 2025 | 11.70 | 12.10 | 11.70 | 12.00 | 12.00 | -2.83% | 268 |
| Dec 16, 2025 | 12.50 | 12.50 | 12.05 | 12.35 | 12.35 | -1.20% | 3,193 |
| Dec 15, 2025 | 12.80 | 12.80 | 12.10 | 12.50 | 12.50 | -2.34% | 1,552 |
| Dec 12, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | -1.54% | 4,451 |
| Dec 11, 2025 | 12.00 | 14.55 | 12.00 | 13.00 | 13.00 | 4.42% | 24,728 |
| Dec 10, 2025 | 12.45 | 12.45 | 12.05 | 12.45 | 12.45 | -1.19% | 5,090 |
| Dec 9, 2025 | 11.55 | 12.60 | 11.50 | 12.60 | 12.60 | 9.57% | 3,383 |
| Dec 8, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | -0.43% | 1,402 |
| Dec 5, 2025 | 11.60 | 11.60 | 11.20 | 11.55 | 11.55 | - | 530 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.20 | 11.55 | 11.55 | -1.70% | 1,678 |
| Dec 3, 2025 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | 0.43% | 369 |
| Dec 2, 2025 | 11.50 | 12.05 | 11.50 | 11.70 | 11.70 | 3.54% | 1,637 |
| Dec 1, 2025 | 11.60 | 11.70 | 11.25 | 11.30 | 11.30 | -3.42% | 2,569 |
| Nov 28, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 1,577 |
| Nov 27, 2025 | 12.05 | 12.50 | 11.75 | 12.00 | 12.00 | -4.00% | 1,549 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.05 | 12.50 | 12.50 | - | 4,417 |
| Nov 25, 2025 | 14.05 | 14.05 | 11.90 | 12.50 | 12.50 | -13.49% | 30,547 |
| Nov 24, 2025 | 14.00 | 14.55 | 14.00 | 14.45 | 14.45 | -0.69% | 2,265 |
| Nov 21, 2025 | 14.50 | 14.55 | 14.00 | 14.55 | 14.55 | 0.34% | 2,380 |
| Nov 20, 2025 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | -2.03% | 82 |
| Nov 19, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | -1.33% | 2,183 |
| Nov 18, 2025 | 15.00 | 15.05 | 14.55 | 15.00 | 15.00 | 3.09% | 175 |
| Nov 17, 2025 | 14.55 | 14.55 | 14.05 | 14.55 | 14.55 | - | 1,125 |
| Nov 14, 2025 | 14.00 | 14.55 | 14.00 | 14.55 | 14.55 | 0.34% | 1,168 |
| Nov 13, 2025 | 14.50 | 14.55 | 14.00 | 14.50 | 14.50 | -3.33% | 3,695 |
| Nov 12, 2025 | 15.45 | 15.50 | 14.55 | 15.00 | 15.00 | - | 1,098 |
| Nov 11, 2025 | 13.95 | 16.75 | 13.95 | 15.00 | 15.00 | 7.91% | 7,407 |