AcuCort AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.60	0.65	0.60	0.64	0.64	0.16%	371,088
Apr 2, 2026	0.64	0.65	0.62	0.64	0.64	-0.78%	76,955
Apr 1, 2026	0.64	0.65	0.63	0.64	0.64	1.26%	136,364
Mar 31, 2026	0.58	0.65	0.58	0.64	0.64	4.61%	219,137
Mar 30, 2026	0.61	0.63	0.55	0.61	0.61	-1.14%	88,264
Mar 27, 2026	0.54	0.63	0.54	0.62	0.62	2.50%	90,179
Mar 26, 2026	0.63	0.63	0.58	0.60	0.60	-4.61%	64,205
Mar 25, 2026	0.62	0.63	0.59	0.63	0.63	-0.16%	630,828
Mar 24, 2026	0.61	0.64	0.57	0.63	0.63	6.78%	161,499
Mar 23, 2026	0.61	0.61	0.54	0.59	0.59	1.90%	274,982
Mar 20, 2026	0.58	0.74	0.54	0.58	0.58	-0.86%	585,947
Mar 19, 2026	0.57	0.59	0.53	0.58	0.58	3.00%	1,917,601
Mar 18, 2026	0.60	0.60	0.55	0.57	0.57	-4.22%	382,978
Mar 17, 2026	0.60	0.60	0.56	0.59	0.59	0.34%	212,731
Mar 16, 2026	0.62	0.62	0.54	0.59	0.59	0.68%	278,347
Mar 13, 2026	0.57	0.59	0.52	0.59	0.59	1.56%	950,410
Mar 12, 2026	0.61	0.61	0.55	0.58	0.58	0.35%	668,145
Mar 11, 2026	0.58	0.60	0.54	0.58	0.58	-0.69%	379,594
Mar 10, 2026	0.58	0.60	0.55	0.58	0.58	1.94%	657,816
Mar 9, 2026	0.67	0.67	0.50	0.57	0.57	-16.72%	6,889,253
Mar 6, 2026	0.73	0.75	0.65	0.68	0.68	-6.58%	949,685
Mar 5, 2026	0.72	0.77	0.67	0.73	0.73	1.96%	185,467
Mar 4, 2026	0.76	0.76	0.68	0.72	0.72	3.02%	95,653
Mar 3, 2026	0.77	0.77	0.66	0.70	0.70	3.73%	168,447
Mar 2, 2026	0.67	0.67	0.63	0.67	0.67	-2.05%	926,708
Feb 27, 2026	0.73	0.73	0.67	0.68	0.68	-2.01%	403,005
Feb 26, 2026	0.70	0.71	0.68	0.70	0.70	0.14%	125,436
Feb 25, 2026	0.73	0.78	0.68	0.70	0.70	-3.99%	544,431
Feb 24, 2026	0.72	0.74	0.67	0.73	0.73	1.40%	397,692
Feb 23, 2026	0.89	0.89	0.67	0.72	0.72	-20.00%	7,156,150
Feb 20, 2026	0.93	0.93	0.85	0.90	0.90	-4.18%	1,466,698
Feb 19, 2026	0.94	0.94	0.91	0.93	0.93	-0.64%	527,280
Feb 18, 2026	0.95	0.95	0.92	0.94	0.94	0.43%	589,185
Feb 17, 2026	0.92	0.95	0.91	0.94	0.94	4.58%	1,285,772
Feb 16, 2026	0.90	0.92	0.88	0.90	0.90	-1.43%	210,700
Feb 13, 2026	0.90	0.92	0.88	0.91	0.91	0.11%	167,137
Feb 12, 2026	0.85	0.93	0.82	0.91	0.91	5.34%	679,912
Feb 11, 2026	0.89	0.89	0.82	0.86	0.86	-3.69%	196,056
Feb 10, 2026	0.85	0.90	0.84	0.89	0.89	-0.67%	794,394
Feb 9, 2026	0.90	0.90	0.84	0.90	0.90	-0.33%	334,078
Feb 6, 2026	0.92	0.93	0.88	0.90	0.90	-0.66%	142,540
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