Acenta Group AB (STO:PADEL)
Sweden · Delayed Price · Currency is SEK 1.930
-0.005 (-0.26%)
Nov 3, 2026, 5:25 PM CET
Acenta Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.935 | 1.995 | 1.930 | 1.930 | 1.930 | -0.26% | 4,818 |
| Nov 2, 2026 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | -3.25% | 1 |
| Oct 30, 2026 | 2.000 | 2.000 | 1.935 | 2.000 | 2.000 | - | 4,332 |
| Oct 29, 2026 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | -0.50% | 361 |
| Oct 28, 2026 | 2.080 | 2.140 | 2.010 | 2.010 | 2.010 | -3.37% | 5,017 |
| Oct 27, 2026 | 2.160 | 2.160 | 2.080 | 2.080 | 2.080 | -3.26% | 6,656 |
| Oct 26, 2026 | 2.240 | 2.300 | 2.100 | 2.150 | 2.150 | -4.02% | 14,499 |
| Oct 23, 2026 | 2.230 | 2.300 | 2.230 | 2.240 | 2.240 | 0.45% | 189 |
| Oct 22, 2026 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | -3.46% | 83 |
| Oct 21, 2026 | 2.300 | 2.310 | 2.240 | 2.310 | 2.310 | - | 120 |
| Oct 20, 2026 | 2.390 | 2.390 | 2.310 | 2.310 | 2.310 | -0.43% | 6,504 |
| Oct 19, 2026 | 2.310 | 2.320 | 2.230 | 2.320 | 2.320 | -3.33% | 19,091 |
| Oct 16, 2026 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | -3.61% | 8,886 |
| Oct 15, 2026 | 2.480 | 2.490 | 2.480 | 2.490 | 2.490 | 0.40% | 11 |
| Oct 14, 2026 | 2.400 | 2.480 | 2.400 | 2.480 | 2.480 | 3.33% | 577 |
| Oct 13, 2026 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | -3.23% | 2 |
| Oct 12, 2026 | 2.430 | 2.480 | 2.330 | 2.480 | 2.480 | -1.20% | 10,442 |
| Oct 9, 2026 | 2.710 | 2.790 | 2.500 | 2.510 | 2.510 | -7.04% | 28,874 |
| Oct 8, 2026 | 2.400 | 2.900 | 2.400 | 2.700 | 2.700 | 12.50% | 87,004 |
| Oct 7, 2026 | 1.850 | 2.400 | 1.850 | 2.400 | 2.400 | 26.32% | 67,674 |
| Oct 6, 2026 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | - | 363 |
| Oct 5, 2026 | 1.900 | 1.945 | 1.900 | 1.900 | 1.900 | -2.31% | 28,468 |
| Oct 2, 2026 | 1.920 | 1.960 | 1.850 | 1.945 | 1.945 | 1.57% | 23,970 |
| Oct 1, 2026 | 1.455 | 1.995 | 1.455 | 1.915 | 1.915 | 25.57% | 111,620 |
| Sep 30, 2026 | 1.610 | 1.610 | 1.305 | 1.525 | 1.525 | -4.69% | 49,570 |
| Sep 29, 2026 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | -5.88% | 25,465 |
| Sep 28, 2026 | 1.705 | 1.850 | 1.700 | 1.700 | 1.700 | -3.68% | 46,493 |
| Sep 25, 2026 | 1.775 | 1.775 | 1.710 | 1.765 | 1.765 | -11.08% | 23,634 |
| Sep 24, 2026 | 1.710 | 1.985 | 1.710 | 1.985 | 1.985 | 16.08% | 9,089 |
| Sep 23, 2026 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 0.29% | 1,533 |
| Sep 22, 2026 | 1.705 | 1.710 | 1.660 | 1.705 | 1.705 | - | 2,778 |
| Sep 21, 2026 | 1.660 | 1.705 | 1.605 | 1.705 | 1.705 | 2.71% | 13,702 |
| Sep 18, 2026 | 1.560 | 1.660 | 1.560 | 1.660 | 1.660 | 6.41% | 24,327 |
| Sep 17, 2026 | 1.490 | 1.560 | 1.445 | 1.560 | 1.560 | 7.59% | 13,415 |
| Sep 16, 2026 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - | 18 |
| Sep 15, 2026 | 1.450 | 1.450 | 1.445 | 1.450 | 1.450 | - | 5,733 |
| Sep 14, 2026 | 1.495 | 1.495 | 1.450 | 1.450 | 1.450 | -3.33% | 335 |
| Sep 11, 2026 | 1.505 | 1.505 | 1.500 | 1.500 | 1.500 | -0.33% | 10,174 |
| Sep 10, 2026 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | -3.53% | 18 |
| Sep 9, 2026 | 1.560 | 1.620 | 1.560 | 1.560 | 1.560 | -3.41% | 12,676 |
| Sep 8, 2026 | 1.570 | 1.620 | 1.565 | 1.615 | 1.615 | -0.62% | 32,786 |
| Sep 7, 2026 | 1.575 | 1.625 | 1.575 | 1.625 | 1.625 | - | 201 |
| Sep 4, 2026 | 1.620 | 1.745 | 1.575 | 1.625 | 1.625 | -1.52% | 25,693 |
| Sep 3, 2026 | 1.620 | 1.650 | 1.570 | 1.650 | 1.650 | 1.85% | 39,117 |
| Sep 2, 2026 | 1.750 | 1.750 | 1.565 | 1.620 | 1.620 | -7.43% | 75,878 |
| Sep 1, 2026 | 1.705 | 1.760 | 1.700 | 1.750 | 1.750 | -0.57% | 73,456 |
| Aug 31, 2026 | 1.870 | 1.950 | 1.700 | 1.760 | 1.760 | -5.88% | 71,750 |
| Aug 28, 2026 | 1.805 | 1.870 | 1.800 | 1.870 | 1.870 | - | 550 |
| Aug 27, 2026 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | - | 244 |
| Aug 26, 2026 | 1.920 | 1.920 | 1.805 | 1.870 | 1.870 | -2.60% | 15,377 |