Acenta Group AB (STO:PADEL)
Sweden · Delayed Price · Currency is SEK 1.700
+0.050 (3.03%)
Jul 24, 2026, 3:57 PM CET
Acenta Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 3.32 | 3.32 | 3.10 | 3.22 | 3.22 | -3.01% | 5,821 |
| Jun 3, 2026 | 3.22 | 3.58 | 3.10 | 3.32 | 3.32 | 3.11% | 7,220 |
| Jun 2, 2026 | 3.41 | 3.41 | 3.10 | 3.22 | 3.22 | -12.97% | 11,230 |
| Jun 1, 2026 | 3.50 | 4.48 | 3.18 | 3.70 | 3.70 | 16.35% | 15,552 |
| May 29, 2026 | 3.18 | 3.18 | 3.06 | 3.18 | 3.18 | 0.95% | 15,535 |
| May 28, 2026 | 3.16 | 3.18 | 3.10 | 3.15 | 3.15 | -0.63% | 10,698 |
| May 27, 2026 | 3.16 | 3.25 | 3.05 | 3.17 | 3.17 | -0.94% | 23,038 |
| May 26, 2026 | 3.21 | 3.28 | 3.20 | 3.20 | 3.20 | - | 10,969 |
| May 25, 2026 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | -4.48% | 13,705 |
| May 22, 2026 | 3.33 | 3.48 | 3.33 | 3.35 | 3.35 | 0.60% | 7,027 |
| May 21, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | -2.92% | 46 |
| May 20, 2026 | 3.45 | 3.45 | 3.31 | 3.43 | 3.43 | -2.83% | 18,359 |
| May 19, 2026 | 3.45 | 3.57 | 3.45 | 3.53 | 3.53 | 0.86% | 5,041 |
| May 18, 2026 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -4.37% | 13,850 |
| May 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | 2,196 |