Acenta Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.88	1.95	1.88	1.95	1.95	-	5,472
Aug 13, 2026	1.95	1.95	1.95	1.95	1.95	2.63%	3,549
Aug 12, 2026	1.94	1.94	1.90	1.90	1.90	1.06%	1,058
Aug 11, 2026	2.02	2.02	1.88	1.88	1.88	-6.93%	7,715
Aug 10, 2026	2.05	2.05	1.95	2.02	2.02	-1.46%	17,918
Aug 7, 2026	2.12	2.20	2.05	2.05	2.05	-6.39%	46,277
Aug 6, 2026	2.05	2.35	2.05	2.19	2.19	7.35%	19,115
Aug 5, 2026	1.98	2.05	1.98	2.04	2.04	-0.49%	99
Aug 4, 2026	1.83	2.30	1.83	2.05	2.05	7.89%	84,930
Aug 3, 2026	1.97	2.20	1.70	1.90	1.90	-1.04%	106,396
Jul 31, 2026	1.86	2.00	1.70	1.92	1.92	3.23%	110,994
Jul 30, 2026	1.61	2.04	1.56	1.86	1.86	12.73%	69,966
Jul 29, 2026	1.66	1.66	1.65	1.65	1.65	2.80%	1,059
Jul 28, 2026	1.65	1.66	1.61	1.61	1.61	-2.73%	19,793
Jul 27, 2026	1.70	1.71	1.65	1.65	1.65	-2.94%	13,993
Jul 24, 2026	1.72	1.76	1.66	1.70	1.70	3.03%	12,752
Jul 23, 2026	1.82	1.82	1.65	1.65	1.65	-9.09%	29,018
Jul 22, 2026	1.81	1.82	1.76	1.82	1.82	0.28%	24,231
Jul 21, 2026	1.83	1.88	1.81	1.81	1.81	-3.47%	11,699
Jul 20, 2026	1.91	1.93	1.82	1.88	1.88	-2.34%	10,833
Jul 17, 2026	1.88	1.95	1.88	1.92	1.92	-1.54%	7,585
Jul 16, 2026	1.95	1.95	1.95	1.95	1.95	0.26%	926
Jul 15, 2026	2.01	2.01	1.95	1.95	1.95	-3.23%	10,024
Jul 14, 2026	2.02	2.02	1.95	2.01	2.01	-0.50%	6,128
Jul 13, 2026	2.03	2.10	2.02	2.02	2.02	-3.81%	27,247
Jul 10, 2026	2.10	2.10	2.10	2.10	2.10	0.96%	365
Jul 9, 2026	2.08	2.08	2.08	2.08	2.08	2.46%	128
Jul 8, 2026	2.11	2.11	2.03	2.03	2.03	-6.45%	12,876
Jul 7, 2026	2.18	2.18	2.16	2.17	2.17	-3.98%	17,567
Jul 6, 2026	2.34	2.34	2.25	2.26	2.26	-0.44%	7,655
Jul 3, 2026	2.34	2.34	2.26	2.27	2.27	-2.99%	1,191
Jul 2, 2026	2.35	2.35	2.34	2.34	2.34	-3.70%	7,902
Jul 1, 2026	2.43	2.43	2.36	2.43	2.43	-6.54%	1,868
Jun 30, 2026	2.25	2.60	2.25	2.60	2.60	11.59%	30,275
Jun 29, 2026	2.42	2.50	2.33	2.33	2.33	-6.80%	20,478
Jun 26, 2026	2.41	2.50	2.41	2.50	2.50	-	922
Jun 25, 2026	2.50	2.50	2.30	2.50	2.50	-	42,021
Jun 24, 2026	2.50	2.50	2.41	2.50	2.50	-3.47%	4,398
Jun 23, 2026	2.60	2.60	2.50	2.59	2.59	-0.38%	4,699
Jun 22, 2026	2.50	2.97	2.41	2.60	2.60	4.00%	49,332
Jun 18, 2026	2.55	2.60	2.42	2.50	2.50	-3.85%	12,040
Jun 17, 2026	2.52	2.70	2.41	2.60	2.60	-	34,182
Jun 16, 2026	2.70	3.26	2.50	2.60	2.60	-	70,144
Jun 15, 2026	2.90	2.91	2.60	2.60	2.60	-10.34%	31,315
Jun 12, 2026	2.90	2.90	2.73	2.90	2.90	-	9,930
Jun 11, 2026	2.90	3.60	2.79	2.90	2.90	-	14,552
Jun 10, 2026	2.89	3.00	2.79	2.90	2.90	-3.33%	20,797
Jun 9, 2026	3.00	3.00	2.87	3.00	3.00	-	16,500
Jun 8, 2026	3.04	3.11	2.90	3.00	3.00	-3.85%	9,794
Jun 5, 2026	3.22	3.22	3.10	3.12	3.12	-3.11%	3,030