Acenta Group AB (STO:PADEL)
Sweden · Delayed Price · Currency is SEK 3.200
0.00 (0.00%)
May 26, 2026, 4:53 PM CET
Acenta Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| May 12, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -3.83% | 7,850 |
| May 11, 2026 | 3.67 | 3.67 | 3.53 | 3.66 | 3.66 | -3.43% | 4,547 |
| May 8, 2026 | 3.80 | 3.80 | 3.70 | 3.79 | 3.79 | 2.43% | 325 |
| May 7, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 5.71% | 15,755 |
| May 6, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 3.55% | 4,878 |
| May 5, 2026 | 3.38 | 3.50 | 3.38 | 3.38 | 3.38 | - | 3,128 |
| May 4, 2026 | 3.70 | 3.70 | 3.38 | 3.38 | 3.38 | -13.33% | 34,480 |
| Apr 30, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,801 |
| Apr 29, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 0.52% | 872 |
| Apr 28, 2026 | 3.80 | 3.90 | 3.75 | 3.88 | 3.88 | 2.11% | 12,228 |
| Apr 27, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 3.83% | 3,988 |
| Apr 24, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -4.44% | 28,392 |
| Apr 23, 2026 | 3.90 | 4.29 | 3.70 | 3.83 | 3.83 | -1.79% | 32,870 |
| Apr 22, 2026 | 4.16 | 4.16 | 3.90 | 3.90 | 3.90 | -9.30% | 19,187 |
| Apr 21, 2026 | 4.29 | 4.30 | 4.20 | 4.30 | 4.30 | 0.23% | 354 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.16 | 4.29 | 4.29 | 1.18% | 9,551 |
| Apr 17, 2026 | 4.14 | 4.29 | 4.14 | 4.24 | 4.24 | 2.42% | 4,706 |
| Apr 16, 2026 | 3.76 | 4.16 | 3.75 | 4.14 | 4.14 | 10.11% | 23,228 |
| Apr 15, 2026 | 3.80 | 3.90 | 3.76 | 3.76 | 3.76 | -3.84% | 8,540 |
| Apr 14, 2026 | 3.77 | 3.91 | 3.76 | 3.91 | 3.91 | 0.26% | 4,465 |
| Apr 13, 2026 | 4.08 | 4.08 | 3.80 | 3.90 | 3.90 | -7.58% | 14,506 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -1.86% | 3,872 |
| Apr 9, 2026 | 4.36 | 4.36 | 4.22 | 4.30 | 4.30 | -1.38% | 4,371 |
| Apr 8, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | - | 365 |
| Apr 7, 2026 | 4.49 | 4.50 | 4.34 | 4.36 | 4.36 | -2.90% | 5,796 |
| Apr 1, 2026 | 4.40 | 4.98 | 4.34 | 4.49 | 4.49 | -0.22% | 7,490 |
| Mar 31, 2026 | 4.49 | 4.50 | 4.40 | 4.50 | 4.50 | - | 1,206 |
| Mar 30, 2026 | 4.67 | 4.67 | 4.40 | 4.50 | 4.50 | -3.64% | 4,257 |
| Mar 27, 2026 | 4.45 | 4.68 | 4.45 | 4.67 | 4.67 | 4.94% | 12,613 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 18,942 |
| Mar 25, 2026 | 4.67 | 4.68 | 4.45 | 4.50 | 4.50 | -3.64% | 9,960 |
| Mar 24, 2026 | 4.43 | 4.67 | 4.34 | 4.67 | 4.67 | 4.47% | 79,551 |
| Mar 23, 2026 | 4.50 | 4.68 | 4.35 | 4.47 | 4.47 | -0.67% | 12,502 |
| 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 |