AcuCort AB (publ) (XSAT:ACUC)
0.5990
-0.0200 (-3.23%)
At close: Oct 16, 2025
AcuCort AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 0.65 | 0.65 | 0.58 | 0.62 | 0.62 | 3.51% | 239,033 |
Oct 16, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 169,324 |
Oct 15, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 0.49% | 90,123 |
Oct 14, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | - | 208,002 |
Oct 13, 2025 | 0.66 | 0.66 | 0.58 | 0.62 | 0.62 | -0.16% | 163,649 |
Oct 10, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | -1.91% | 204,820 |
Oct 9, 2025 | 0.62 | 0.66 | 0.57 | 0.63 | 0.63 | 0.80% | 252,654 |
Oct 8, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -4.00% | 263,685 |
Oct 7, 2025 | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | 1.88% | 282,015 |
Oct 6, 2025 | 0.62 | 0.67 | 0.61 | 0.64 | 0.64 | 3.40% | 255,349 |
Oct 3, 2025 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | -0.32% | 24,672 |
Oct 2, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | -2.37% | 238,419 |
Oct 1, 2025 | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | 0.32% | 145,061 |
Sep 30, 2025 | 0.58 | 0.69 | 0.58 | 0.63 | 0.63 | 9.34% | 307,326 |
Sep 29, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 63,575 |
Sep 26, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 2.30% | 311,831 |
Sep 25, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 2.36% | 439,889 |
Sep 24, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 2.99% | 243,901 |
Sep 23, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -0.74% | 178,580 |
Sep 22, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | 0.54 | 1.69% | 292,179 |
Sep 19, 2025 | 0.57 | 0.57 | 0.50 | 0.53 | 0.53 | -3.45% | 362,513 |
Sep 18, 2025 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | - | 449,817 |
Sep 17, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 251,877 |
Sep 16, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -5.02% | 85,577 |
Sep 15, 2025 | 0.56 | 0.60 | 0.50 | 0.56 | 0.56 | -2.11% | 829,674 |
Sep 12, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 327,655 |
Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.02% | 16,134 |
Sep 10, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 1.21% | 147,922 |
Sep 9, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | -3.66% | 257,901 |
Sep 8, 2025 | 0.58 | 0.65 | 0.58 | 0.60 | 0.60 | 0.84% | 185,736 |
Sep 5, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 3.29% | 76,243 |
Sep 4, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.58% | 200,990 |
Sep 3, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.53% | 92,443 |
Sep 2, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.55% | 139,040 |
Sep 1, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 0.87% | 378,120 |
Aug 29, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -2.38% | 518,395 |
Aug 28, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | - | 183,476 |
Aug 27, 2025 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | 2.26% | 296,646 |
Aug 26, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -3.84% | 483,261 |
Aug 25, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 1.70% | 769,263 |
Aug 22, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | -0.17% | 316,321 |
Aug 21, 2025 | 0.56 | 0.60 | 0.55 | 0.59 | 0.59 | -4.07% | 825,356 |
Aug 20, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | -6.25% | 589,955 |
Aug 19, 2025 | 0.62 | 0.66 | 0.57 | 0.66 | 0.66 | 5.30% | 728,947 |
Aug 18, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | -2.66% | 245,277 |
Aug 15, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.73% | 104,760 |
Aug 14, 2025 | 0.62 | 0.66 | 0.61 | 0.62 | 0.62 | 0.33% | 431,443 |
Aug 13, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -6.11% | 500,415 |
Aug 12, 2025 | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | 0.77% | 334,543 |
Aug 11, 2025 | 0.66 | 0.67 | 0.60 | 0.65 | 0.65 | -4.13% | 833,807 |