AcuCort AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	0.59	0.59	0.54	0.56	0.56	-	96,445
Nov 18, 2025	0.56	0.59	0.56	0.56	0.56	1.08%	37,520
Nov 17, 2025	0.57	0.59	0.56	0.56	0.56	-5.26%	86,706
Nov 14, 2025	0.56	0.60	0.56	0.59	0.59	0.17%	427,347
Nov 13, 2025	0.60	0.60	0.56	0.59	0.59	0.34%	64,636
Nov 12, 2025	0.60	0.60	0.58	0.59	0.59	-2.01%	66,885
Nov 11, 2025	0.58	0.60	0.56	0.60	0.60	-0.99%	258,394
Nov 10, 2025	0.58	0.61	0.58	0.60	0.60	-2.58%	236,998
Nov 7, 2025	0.62	0.65	0.59	0.62	0.62	0.32%	359,183
Nov 6, 2025	0.60	0.62	0.58	0.62	0.62	3.52%	436,179
Nov 5, 2025	0.59	0.60	0.58	0.60	0.60	2.93%	90,937
Nov 4, 2025	0.59	0.60	0.57	0.58	0.58	-3.01%	256,741
Nov 3, 2025	0.64	0.64	0.59	0.60	0.60	-6.27%	252,299
Oct 31, 2025	0.64	0.64	0.60	0.64	0.64	2.90%	2,693
Oct 30, 2025	0.58	0.64	0.58	0.62	0.62	0.65%	170,763
Oct 29, 2025	0.59	0.62	0.57	0.62	0.62	0.82%	299,059
Oct 28, 2025	0.63	0.63	0.60	0.61	0.61	-0.65%	85,914
Oct 27, 2025	0.66	0.68	0.62	0.62	0.62	-6.53%	346,793
Oct 24, 2025	0.60	0.66	0.58	0.66	0.66	9.85%	394,742
Oct 23, 2025	0.61	0.64	0.57	0.60	0.60	-1.48%	698,276
Oct 22, 2025	0.60	0.61	0.58	0.61	0.61	1.67%	338,108
Oct 21, 2025	0.60	0.61	0.60	0.60	0.60	-1.97%	13,023
Oct 20, 2025	0.62	0.64	0.60	0.61	0.61	-1.61%	348,150
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