AcuCort AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.90	0.93	0.87	0.91	0.91	-0.11%	553,907
Feb 4, 2026	0.88	0.93	0.87	0.91	0.91	-	649,656
Feb 3, 2026	0.86	0.92	0.83	0.91	0.91	6.31%	915,143
Feb 2, 2026	0.84	0.86	0.80	0.86	0.86	2.39%	1,103,322
Jan 30, 2026	0.82	0.84	0.82	0.84	0.84	2.83%	404,450
Jan 29, 2026	0.81	0.85	0.79	0.81	0.81	1.62%	436,898
Jan 28, 2026	0.80	0.81	0.78	0.80	0.80	0.38%	496,094
Jan 27, 2026	0.77	0.82	0.77	0.80	0.80	3.64%	596,933
Jan 26, 2026	0.81	0.81	0.75	0.77	0.77	-4.71%	1,056,562
Jan 23, 2026	0.76	0.84	0.74	0.81	0.81	2.15%	3,337,921
Jan 22, 2026	0.63	0.90	0.63	0.79	0.79	29.30%	6,518,390
Jan 21, 2026	0.62	0.62	0.59	0.61	0.61	0.16%	423,671
Jan 20, 2026	0.59	0.61	0.59	0.61	0.61	3.04%	493,498
Jan 19, 2026	0.61	0.63	0.58	0.59	0.59	-3.43%	489,669
Jan 16, 2026	0.63	0.63	0.59	0.61	0.61	1.66%	208,956
Jan 15, 2026	0.59	0.63	0.58	0.60	0.60	1.86%	448,970
Jan 14, 2026	0.61	0.63	0.58	0.59	0.59	-2.47%	286,102
Jan 13, 2026	0.60	0.63	0.59	0.61	0.61	0.17%	548,877
Jan 12, 2026	0.60	0.62	0.59	0.61	0.61	-0.16%	108,675
Jan 9, 2026	0.64	0.64	0.56	0.61	0.61	2.19%	176,322
Jan 8, 2026	0.61	0.61	0.58	0.59	0.59	-4.19%	210,625
Jan 7, 2026	0.61	0.64	0.61	0.62	0.62	-2.52%	111,425
Jan 5, 2026	0.60	0.64	0.60	0.64	0.64	-0.63%	181,773
Jan 2, 2026	0.59	0.68	0.58	0.64	0.64	6.67%	207,551
Dec 30, 2025	0.60	0.61	0.57	0.60	0.60	1.52%	377,646
Dec 29, 2025	0.56	0.59	0.55	0.59	0.59	3.87%	253,365
Dec 23, 2025	0.60	0.60	0.54	0.57	0.57	-	148,421
Dec 22, 2025	0.57	0.60	0.56	0.57	0.57	-1.56%	102,834
Dec 19, 2025	0.57	0.58	0.55	0.58	0.58	0.52%	92,372
Dec 18, 2025	0.60	0.60	0.54	0.58	0.58	-2.04%	150,882
Dec 17, 2025	0.61	0.61	0.55	0.59	0.59	-2.00%	51,886
Dec 16, 2025	0.60	0.60	0.52	0.60	0.60	-1.80%	541,018
Dec 15, 2025	0.53	0.61	0.53	0.61	0.61	4.10%	548,471
Dec 12, 2025	0.55	0.60	0.53	0.59	0.59	6.16%	630,020
Dec 11, 2025	0.57	0.62	0.50	0.55	0.55	-2.47%	809,607
Dec 10, 2025	0.58	0.58	0.55	0.57	0.57	-2.41%	73,387
Dec 9, 2025	0.62	0.62	0.56	0.58	0.58	-3.81%	156,837
Dec 8, 2025	0.60	0.63	0.59	0.60	0.60	2.03%	245,737
Dec 5, 2025	0.59	0.59	0.57	0.59	0.59	-1.01%	81,153
Dec 4, 2025	0.59	0.60	0.59	0.60	0.60	-2.13%	193,426
Dec 3, 2025	0.64	0.64	0.59	0.61	0.61	-4.69%	368,903
Dec 2, 2025	0.65	0.65	0.60	0.64	0.64	-2.74%	844,528
Dec 1, 2025	0.63	0.66	0.60	0.66	0.66	6.47%	401,094
Nov 28, 2025	0.58	0.65	0.58	0.62	0.62	10.36%	928,235
Nov 27, 2025	0.58	0.58	0.54	0.56	0.56	-4.92%	519,771
Nov 26, 2025	0.60	0.61	0.56	0.59	0.59	-1.83%	294,956
Nov 25, 2025	0.57	0.60	0.56	0.60	0.60	0.33%	244,024
Nov 24, 2025	0.58	0.60	0.58	0.60	0.60	3.10%	54,390
Nov 21, 2025	0.59	0.59	0.58	0.58	0.58	1.93%	137,448
Nov 20, 2025	0.59	0.59	0.56	0.57	0.57	0.89%	89,607