Acenta Group AB (STO:PADEL)
Sweden · Delayed Price · Currency is SEK 1.985
+0.275 (16.08%)
Sep 24, 2026, 11:21 AM CET
Acenta Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.71 | 1.99 | 1.71 | 1.99 | 1.99 | 16.08% | 9,089 |
| Sep 23, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.29% | 1,533 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | - | 2,778 |
| Sep 21, 2026 | 1.66 | 1.71 | 1.61 | 1.71 | 1.71 | 2.71% | 13,702 |
| Sep 18, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 6.41% | 24,327 |
| Sep 17, 2026 | 1.49 | 1.56 | 1.45 | 1.56 | 1.56 | 7.59% | 13,415 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 18 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5,733 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 335 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.33% | 10,174 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.53% | 18 |
| Sep 9, 2026 | 1.56 | 1.62 | 1.56 | 1.56 | 1.56 | -3.41% | 12,676 |
| Sep 8, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | -0.62% | 32,786 |
| Sep 7, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | - | 201 |
| Sep 4, 2026 | 1.62 | 1.75 | 1.58 | 1.63 | 1.63 | -1.52% | 25,693 |
| Sep 3, 2026 | 1.62 | 1.65 | 1.57 | 1.65 | 1.65 | 1.85% | 39,117 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.57 | 1.62 | 1.62 | -7.43% | 75,878 |
| Sep 1, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | -0.57% | 73,456 |
| Aug 31, 2026 | 1.87 | 1.95 | 1.70 | 1.76 | 1.76 | -5.88% | 71,750 |
| Aug 28, 2026 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | - | 550 |
| Aug 27, 2026 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | - | 244 |
| Aug 26, 2026 | 1.92 | 1.92 | 1.81 | 1.87 | 1.87 | -2.60% | 15,377 |
| Aug 25, 2026 | 1.90 | 1.99 | 1.90 | 1.92 | 1.92 | - | 62,975 |
| Aug 24, 2026 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 8.17% | 20,236 |
| Aug 21, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -1.39% | 9,998 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 1,458 |
| Aug 19, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -3.72% | 8,688 |
| Aug 18, 2026 | 1.88 | 1.96 | 1.82 | 1.88 | 1.88 | -3.84% | 11,511 |
| Aug 17, 2026 | 1.88 | 2.50 | 1.88 | 1.96 | 1.96 | 0.26% | 51,109 |
| 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 |