Acenta Group AB (STO:PADEL)
Sweden · Delayed Price · Currency is SEK 4.500
-0.500 (-10.00%)
Mar 20, 2026, 5:23 PM CET
Acenta Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -10.00% | 7,521 |
| Mar 19, 2026 | 4.93 | 5.10 | 4.75 | 5.00 | 5.00 | -1.96% | 14,150 |
| Mar 18, 2026 | 5.30 | 5.30 | 4.70 | 5.10 | 5.10 | -6.93% | 73,932 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.10 | 5.48 | 5.48 | -8.67% | 24,891 |
| Mar 16, 2026 | 8.00 | 8.00 | 6.00 | 6.00 | 6.00 | -25.00% | 30,599 |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.85% | 19 |
| Mar 11, 2026 | 8.00 | 8.32 | 7.70 | 8.32 | 8.32 | 4.00% | 4,475 |
| Mar 10, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 9,802 |
| Mar 9, 2026 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | - | 1,378 |
| Mar 6, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.27% | 8 |
| Mar 5, 2026 | 7.50 | 7.80 | 7.50 | 7.52 | 7.52 | - | 199 |
| Mar 4, 2026 | 7.52 | 7.80 | 7.50 | 7.52 | 7.52 | -3.34% | 4,530 |
| Mar 3, 2026 | 7.50 | 7.78 | 7.50 | 7.78 | 7.78 | 3.73% | 366 |
| Mar 2, 2026 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | -3.60% | 1,930 |
| Feb 27, 2026 | 8.38 | 8.38 | 7.78 | 7.78 | 7.78 | -10.57% | 4,459 |
| Feb 26, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 3,656 |
| Feb 25, 2026 | 7.84 | 9.04 | 7.84 | 8.90 | 8.90 | 17.72% | 13,552 |
| Feb 24, 2026 | 7.00 | 7.56 | 6.74 | 7.56 | 7.56 | 8.00% | 7,301 |
| Feb 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.85% | 2,602 |
| Feb 20, 2026 | 7.10 | 7.28 | 7.00 | 7.28 | 7.28 | 4.00% | 2,115 |
| Feb 19, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -3.05% | 1,584 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.22 | 7.22 | 7.22 | -6.48% | 15,146 |
| Feb 17, 2026 | 8.00 | 8.02 | 7.70 | 7.72 | 7.72 | -3.50% | 2,712 |
| Feb 16, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.25% | 1,010 |
| Feb 13, 2026 | 8.02 | 8.28 | 8.00 | 8.02 | 8.02 | -3.37% | 755 |
| Feb 12, 2026 | 8.02 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 23 |
| Feb 11, 2026 | 8.30 | 8.32 | 8.20 | 8.20 | 8.20 | -1.20% | 508 |
| Feb 10, 2026 | 8.02 | 8.30 | 8.02 | 8.30 | 8.30 | - | 11 |
| Feb 9, 2026 | 8.32 | 8.32 | 8.00 | 8.30 | 8.30 | -3.94% | 1,134 |
| Feb 6, 2026 | 7.70 | 8.82 | 7.70 | 8.64 | 8.64 | 8.27% | 12,301 |
| Feb 4, 2026 | 7.98 | 8.00 | 7.70 | 7.98 | 7.98 | - | 1,500 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.80 | 7.98 | 7.98 | 3.64% | 1,501 |
| Feb 2, 2026 | 8.34 | 8.34 | 7.70 | 7.70 | 7.70 | -7.67% | 5,172 |
| Jan 30, 2026 | 8.60 | 8.60 | 8.34 | 8.34 | 8.34 | -6.29% | 5,988 |
| Jan 29, 2026 | 8.50 | 8.90 | 8.38 | 8.90 | 8.90 | 2.77% | 18,099 |
| Jan 28, 2026 | 8.68 | 8.68 | 8.50 | 8.66 | 8.66 | -0.23% | 2,775 |
| 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 |