AcuCort AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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