AcuCort AB (publ) (XSAT:ACUC)
0.5960
+0.0190 (3.29%)
At close: Sep 5, 2025
AcuCort AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 8, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -1.02% | 331,440 |
Aug 7, 2025 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 2.54% | 58,589 |
Aug 6, 2025 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | -0.74% | 230,269 |
Aug 5, 2025 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -5.21% | 193,096 |
Aug 4, 2025 | 0.67 | 0.71 | 0.66 | 0.71 | 0.71 | 6.13% | 652,038 |
Aug 1, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -0.74% | 47,203 |
Jul 31, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.35% | 345,092 |
Jul 30, 2025 | 0.70 | 0.75 | 0.66 | 0.67 | 0.67 | -2.21% | 395,461 |
Jul 29, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.58% | 336,658 |
Jul 28, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -0.73% | 436,557 |
Jul 25, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.15% | 154,746 |
Jul 24, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | 1.62% | 43,187 |
Jul 23, 2025 | 0.68 | 0.73 | 0.67 | 0.68 | 0.68 | -0.29% | 123,752 |
Jul 22, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | -0.88% | 209,570 |
Jul 21, 2025 | 0.71 | 0.72 | 0.67 | 0.69 | 0.69 | -5.52% | 695,206 |
Jul 18, 2025 | 0.72 | 0.77 | 0.67 | 0.73 | 0.73 | -2.42% | 501,478 |
Jul 17, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.93% | 181,374 |
Jul 16, 2025 | 0.75 | 0.77 | 0.70 | 0.75 | 0.75 | - | 544,552 |
Jul 15, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.66% | 189,311 |
Jul 14, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 94,275 |
Jul 11, 2025 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -1.31% | 116,391 |
Jul 10, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 1.19% | 213,595 |
Jul 9, 2025 | 0.72 | 0.77 | 0.70 | 0.76 | 0.76 | 6.48% | 400,163 |
Jul 8, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | -0.42% | 241,380 |
Jul 7, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -3.78% | 69,440 |
Jul 4, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 0.14% | 143,464 |
Jul 3, 2025 | 0.73 | 0.77 | 0.71 | 0.74 | 0.74 | 1.37% | 342,128 |
Jul 2, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -3.57% | 80,314 |
Jul 1, 2025 | 0.71 | 0.79 | 0.71 | 0.76 | 0.76 | 5.14% | 74,433 |
Jun 30, 2025 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -4.64% | 343,040 |