Stockholm - Free Realtime Quote SEK

AcouSort AB (publ) (ACOU.ST)

9.50 -0.04 (-0.42%)
As of 9:44 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.50 9.62 9.46 9.50 9.50 10,913
Apr 23, 2024 9.60 9.68 9.48 9.54 9.54 37,409
Apr 22, 2024 10.35 10.35 9.60 9.62 9.62 42,993
Apr 19, 2024 10.00 10.45 9.92 10.05 10.05 60,158
Apr 18, 2024 11.25 11.25 10.00 10.00 10.00 16,784
Apr 17, 2024 11.70 11.70 10.50 10.95 10.95 14,768
Apr 16, 2024 11.20 11.20 10.90 11.15 11.15 9,565
Apr 15, 2024 11.45 11.95 11.00 11.40 11.40 8,962
Apr 12, 2024 11.70 12.70 11.60 11.85 11.85 11,809
Apr 11, 2024 12.15 12.60 11.65 11.95 11.95 10,508
Apr 10, 2024 12.10 12.50 11.85 12.20 12.20 25,252
Apr 9, 2024 12.30 12.40 11.85 12.10 12.10 7,564
Apr 8, 2024 12.90 12.90 12.00 12.45 12.45 16,328
Apr 5, 2024 12.10 12.90 11.20 12.90 12.90 162,560
Apr 4, 2024 10.30 12.95 10.05 11.20 11.20 64,644
Apr 3, 2024 10.85 10.85 9.62 10.30 10.30 61,586
Apr 2, 2024 12.20 12.20 10.40 10.40 10.40 25,181
Mar 28, 2024 10.50 12.30 10.20 12.30 12.30 28,276
Mar 27, 2024 10.20 10.45 9.60 10.45 10.45 35,889
Mar 26, 2024 10.05 10.70 10.05 10.20 10.20 10,647
Mar 25, 2024 10.05 10.40 10.05 10.15 10.15 7,032
Mar 22, 2024 10.90 10.90 10.05 10.55 10.55 18,506
Mar 21, 2024 10.35 10.95 9.90 10.95 10.95 14,262
Mar 20, 2024 9.90 10.70 9.90 10.35 10.35 25,839
Mar 19, 2024 9.80 10.20 9.40 9.90 9.90 25,628
Mar 18, 2024 10.40 10.70 9.70 9.96 9.96 28,635
Mar 15, 2024 10.70 10.70 9.50 10.40 10.40 24,218
Mar 14, 2024 10.20 10.55 9.90 10.05 10.05 64,719
Mar 13, 2024 10.65 11.00 9.40 10.70 10.70 162,713
Mar 12, 2024 11.15 11.80 10.55 10.70 10.70 62,107
Mar 11, 2024 11.85 11.85 10.90 11.15 11.15 48,788
Mar 8, 2024 11.65 12.50 10.60 11.85 11.85 54,296
Mar 7, 2024 11.60 11.70 11.25 11.60 11.60 19,779
Mar 6, 2024 12.00 12.40 11.20 11.75 11.75 35,942
Mar 5, 2024 12.40 12.75 12.00 12.00 12.00 9,853
Mar 4, 2024 13.15 13.15 12.15 12.45 12.45 20,310
Mar 1, 2024 13.30 13.45 12.60 13.20 13.20 15,451
Feb 29, 2024 13.50 13.50 11.70 12.60 12.60 68,508
Feb 28, 2024 14.55 14.55 12.65 13.50 13.50 42,040
Feb 27, 2024 13.40 14.75 13.20 14.50 14.50 15,523
Feb 26, 2024 13.30 13.70 13.05 13.40 13.40 10,838
Feb 23, 2024 13.50 13.95 13.10 13.30 13.30 16,184
Feb 22, 2024 13.50 13.70 13.05 13.55 13.55 11,318
Feb 21, 2024 13.80 13.95 13.10 13.95 13.95 26,476
Feb 20, 2024 13.70 13.85 13.20 13.80 13.80 6,233
Feb 19, 2024 13.90 13.90 13.20 13.70 13.70 16,409
Feb 16, 2024 14.15 14.15 13.55 14.00 14.00 16,520
Feb 15, 2024 14.20 14.20 13.80 14.15 14.15 3,094
Feb 14, 2024 14.00 14.20 14.00 14.10 14.10 2,558
Feb 13, 2024 14.15 14.20 13.80 14.00 14.00 16,516
Feb 12, 2024 14.15 14.55 14.05 14.15 14.15 19,381
Feb 9, 2024 14.60 14.80 13.85 14.70 14.70 11,955
Feb 8, 2024 14.70 14.95 14.55 14.60 14.60 18,720
Feb 7, 2024 15.60 15.60 14.60 15.15 15.15 13,749
Feb 6, 2024 15.15 15.65 15.15 15.60 15.60 2,017
Feb 5, 2024 14.95 16.00 14.95 15.55 15.55 6,415
Feb 2, 2024 15.00 16.00 15.00 15.75 15.75 17,468
Feb 1, 2024 15.00 15.70 15.00 15.70 15.70 5,375
Jan 31, 2024 15.90 15.90 14.70 15.60 15.60 11,869
Jan 30, 2024 15.00 15.90 14.65 15.90 15.90 5,977
Jan 29, 2024 15.00 15.00 14.60 14.65 14.65 16,600
Jan 26, 2024 15.10 15.20 14.75 15.10 15.10 15,685
Jan 25, 2024 15.05 15.40 14.65 15.05 15.05 3,981
Jan 24, 2024 15.40 15.40 14.85 15.05 15.05 6,332
Jan 23, 2024 16.10 16.10 14.90 15.20 15.20 1,617
Jan 22, 2024 15.20 16.20 14.65 15.10 15.10 14,300
Jan 19, 2024 15.85 15.85 15.10 15.55 15.55 8,851
Jan 18, 2024 15.95 16.45 15.00 15.05 15.05 16,163
Jan 17, 2024 15.25 16.35 15.15 15.15 15.15 12,294
Jan 16, 2024 15.75 15.85 15.15 15.85 15.85 10,684
Jan 15, 2024 15.50 15.85 15.00 15.85 15.85 5,480
Jan 12, 2024 15.65 16.70 15.25 15.80 15.80 6,457
Jan 11, 2024 16.70 16.70 15.50 15.65 15.65 15,600
Jan 10, 2024 16.90 16.90 16.00 16.75 16.75 7,523
Jan 9, 2024 16.60 16.90 16.40 16.40 16.40 7,656
Jan 8, 2024 16.50 16.50 16.10 16.45 16.45 11,740
Jan 5, 2024 16.40 16.50 15.60 16.10 16.10 16,882
Jan 4, 2024 15.95 16.15 15.45 16.05 16.05 16,850
Jan 3, 2024 15.30 16.00 15.05 16.00 16.00 9,653
Jan 2, 2024 15.55 15.80 14.95 15.35 15.35 10,923
Dec 29, 2023 15.90 15.90 15.25 15.55 15.55 18,660
Dec 28, 2023 15.70 16.05 15.50 15.75 15.75 2,763
Dec 27, 2023 15.95 16.20 15.40 15.75 15.75 19,377
Dec 22, 2023 15.25 16.50 15.05 15.95 15.95 22,065
Dec 21, 2023 16.40 16.40 15.35 15.90 15.90 12,082
Dec 20, 2023 16.35 16.45 15.25 16.45 16.45 9,703
Dec 19, 2023 15.75 16.75 15.15 15.75 15.75 19,483
Dec 18, 2023 15.10 15.60 14.65 15.45 15.45 17,964
Dec 15, 2023 15.80 15.80 15.10 15.10 15.10 50,628
Dec 14, 2023 16.30 16.70 15.60 15.70 15.70 20,497
Dec 13, 2023 15.85 16.45 15.55 16.20 16.20 16,400
Dec 12, 2023 17.95 17.95 15.05 15.50 15.50 127,789
Dec 11, 2023 17.25 17.60 16.65 17.00 17.00 12,204
Dec 8, 2023 17.35 17.35 16.15 17.25 17.25 24,653
Dec 7, 2023 17.35 17.90 16.65 17.35 17.35 26,475
Dec 6, 2023 17.80 18.25 16.75 17.35 17.35 47,901
Dec 5, 2023 15.55 17.80 15.55 17.80 17.80 60,827
Dec 4, 2023 15.45 15.80 14.70 15.55 15.55 18,680
Dec 1, 2023 15.25 16.30 14.95 15.45 15.45 89,214
Nov 30, 2023 14.95 15.35 14.80 14.85 14.85 27,585
Nov 29, 2023 15.65 15.95 14.85 14.90 14.90 84,823
Nov 28, 2023 15.00 15.80 14.85 15.05 15.05 36,698
Nov 27, 2023 14.85 15.40 14.55 15.00 15.00 129,830
Nov 24, 2023 14.95 15.55 14.70 14.90 14.90 26,058
Nov 23, 2023 14.80 14.95 14.60 14.65 14.65 26,653
Nov 22, 2023 14.50 15.00 14.40 14.80 14.80 31,348
Nov 21, 2023 14.75 14.95 14.15 14.15 14.15 22,021
Nov 20, 2023 15.20 15.20 14.75 14.90 14.90 21,327
Nov 17, 2023 15.15 15.40 14.75 15.20 15.20 84,671
Nov 16, 2023 14.90 15.15 14.50 15.15 15.15 34,934
Nov 15, 2023 14.95 14.95 14.50 14.85 14.85 16,251
Nov 14, 2023 15.10 15.50 14.90 15.00 15.00 63,553
Nov 13, 2023 15.15 15.65 15.00 15.10 15.10 32,435
Nov 10, 2023 15.43 15.53 14.54 15.53 15.53 51,100
Nov 9, 2023 15.09 15.93 15.04 15.43 15.43 24,840
Nov 8, 2023 16.43 16.43 14.84 15.93 15.93 52,621
Nov 7, 2023 20.31 20.91 15.43 15.93 15.93 301,011
Nov 6, 2023 22.11 22.11 21.21 21.81 21.81 5,517
Nov 3, 2023 23.90 23.90 21.41 22.30 22.30 5,463
Nov 2, 2023 21.81 22.90 21.41 21.81 21.81 7,711
Nov 1, 2023 20.71 23.80 20.71 21.81 21.81 6,809
Oct 31, 2023 23.50 23.50 21.61 22.40 22.40 6,182
Oct 30, 2023 21.61 22.60 21.51 21.91 21.91 3,403
Oct 27, 2023 22.80 22.80 21.31 21.41 21.41 18,146
Oct 26, 2023 20.91 21.91 20.81 21.81 21.81 9,411
Oct 25, 2023 22.90 22.90 20.81 20.81 20.81 16,642
Oct 24, 2023 21.21 22.70 20.41 22.70 22.70 6,818
Oct 23, 2023 20.91 21.21 20.71 21.21 21.21 4,335
Oct 20, 2023 23.20 23.20 20.11 20.51 20.51 24,071
Oct 19, 2023 22.30 23.30 22.30 23.20 23.20 13,375
Oct 18, 2023 23.90 24.10 21.91 22.30 22.30 62,775
Oct 17, 2023 24.89 25.09 23.10 23.90 23.90 24,099
Oct 16, 2023 24.89 25.39 22.90 24.89 24.89 22,560
Oct 13, 2023 25.09 26.09 24.89 24.89 24.89 11,474
Oct 12, 2023 27.28 27.28 24.89 26.29 26.29 13,817
Oct 11, 2023 26.69 27.78 25.39 27.28 27.28 13,097
Oct 10, 2023 25.89 26.88 24.69 26.39 26.39 19,867
Oct 9, 2023 23.20 26.39 23.20 25.89 25.89 24,966
Oct 6, 2023 23.50 23.50 21.91 22.90 22.90 25,205
Oct 5, 2023 23.90 24.30 23.00 23.60 23.60 4,883
Oct 4, 2023 24.30 24.40 23.00 23.90 23.90 9,869
Oct 3, 2023 25.89 25.89 22.50 24.30 24.30 38,681
Oct 2, 2023 26.19 26.19 24.89 24.89 24.89 19,732
Sep 29, 2023 27.58 28.48 25.89 26.39 26.39 30,143
Sep 28, 2023 26.49 27.68 25.49 27.58 27.58 21,940
Sep 27, 2023 25.19 26.79 24.20 26.49 26.49 11,725
Sep 26, 2023 25.89 26.69 25.49 25.79 25.79 23,000
Sep 25, 2023 25.69 25.89 25.09 25.89 25.89 6,302
Sep 22, 2023 24.10 25.89 24.10 25.69 25.69 17,153
Sep 21, 2023 25.39 26.19 24.89 24.89 24.89 16,427
Sep 20, 2023 26.09 26.09 25.39 25.39 25.39 14,247
Sep 19, 2023 25.29 27.08 24.10 26.09 26.09 58,385
Sep 18, 2023 24.20 25.19 24.10 25.09 25.09 23,919
Sep 15, 2023 22.60 25.19 22.60 24.20 24.20 14,364
Sep 14, 2023 22.80 22.80 21.71 22.60 22.60 12,936
Sep 13, 2023 22.80 22.80 21.21 21.81 21.81 27,908
Sep 12, 2023 23.80 25.59 22.01 22.70 22.70 24,827
Sep 11, 2023 25.89 26.69 23.40 23.80 23.80 28,701
Sep 8, 2023 24.49 26.39 23.50 25.29 25.29 41,257
Sep 7, 2023 21.91 26.88 21.91 24.40 24.40 73,760
Sep 6, 2023 20.91 21.91 19.91 21.91 21.91 24,138
Sep 5, 2023 19.81 19.91 18.57 19.91 19.91 16,410
Sep 4, 2023 19.22 20.01 18.32 19.37 19.37 18,487
Sep 1, 2023 18.72 19.86 17.52 19.22 19.22 17,741
Aug 31, 2023 18.07 18.07 17.43 18.07 18.07 17,149
Aug 30, 2023 18.57 18.77 18.02 18.07 18.07 6,752
Aug 29, 2023 18.17 18.22 17.52 18.02 18.02 6,526
Aug 28, 2023 18.52 18.52 17.43 17.92 17.92 6,836
Aug 25, 2023 17.72 19.81 17.18 18.52 18.52 26,103
Aug 24, 2023 17.72 17.72 16.93 17.72 17.72 3,790
Aug 23, 2023 17.43 17.92 16.93 17.77 17.77 13,631
Aug 22, 2023 16.78 17.43 16.38 17.43 17.43 28,731
Aug 21, 2023 16.88 17.43 15.93 16.78 16.78 14,977
Aug 18, 2023 17.23 18.17 16.28 16.88 16.88 15,109
Aug 17, 2023 17.23 18.67 16.33 17.23 17.23 11,756
Aug 16, 2023 17.92 18.32 16.68 17.08 17.08 32,412
Aug 15, 2023 17.43 18.47 16.78 17.82 17.82 7,689
Aug 14, 2023 14.64 18.12 14.14 17.43 17.43 82,144
Aug 11, 2023 13.19 14.89 13.04 14.59 14.59 31,559
Aug 10, 2023 13.64 14.24 13.19 13.54 13.54 11,146
Aug 9, 2023 13.79 14.14 13.59 13.79 13.79 6,653
Aug 8, 2023 14.84 14.84 13.79 14.29 14.29 6,467
Aug 7, 2023 14.44 14.44 13.79 14.44 14.44 3,410
Aug 4, 2023 13.94 14.84 13.79 14.39 14.39 707
Aug 3, 2023 14.84 14.84 14.04 14.44 14.44 1,750
Aug 2, 2023 14.94 14.94 13.94 14.69 14.69 14,103
Aug 1, 2023 13.74 15.14 13.74 15.09 15.09 4,080
Jul 31, 2023 14.04 15.18 13.94 14.99 14.99 10,673
Jul 28, 2023 14.54 15.18 13.94 14.84 14.84 5,120
Jul 27, 2023 14.44 15.18 13.94 14.44 14.44 1,503
Jul 26, 2023 14.34 14.44 13.99 14.39 14.39 803
Jul 25, 2023 13.99 14.49 12.94 14.34 14.34 29,110
Jul 24, 2023 13.64 14.94 13.64 14.74 14.74 6,314
Jul 21, 2023 14.44 14.64 13.94 14.59 14.59 8,039
Jul 20, 2023 14.44 14.89 13.94 14.44 14.44 11,550
Jul 19, 2023 14.34 14.74 14.14 14.44 14.44 4,705
Jul 18, 2023 14.69 14.69 14.24 14.24 14.24 5,266
Jul 17, 2023 14.74 15.43 14.39 14.69 14.69 4,881
Jul 14, 2023 14.79 15.43 14.14 15.43 15.43 2,034
Jul 13, 2023 14.34 14.99 14.34 14.79 14.79 855
Jul 12, 2023 14.69 15.38 14.34 14.39 14.39 4,680
Jul 11, 2023 15.04 15.43 14.79 15.43 15.43 2,883
Jul 10, 2023 14.99 14.99 14.39 14.79 14.79 5,086
Jul 7, 2023 14.84 14.99 14.34 14.99 14.99 5,891
Jul 6, 2023 15.04 15.43 14.74 14.99 14.99 4,715
Jul 5, 2023 14.99 15.28 14.44 14.74 14.74 3,682
Jul 4, 2023 14.94 15.18 14.29 14.59 14.59 2,823
Jul 3, 2023 17.03 17.03 14.39 14.94 14.94 808
Jun 30, 2023 14.99 17.33 14.39 16.08 16.08 14,619
Jun 29, 2023 15.93 15.93 14.99 15.43 15.43 5,733
Jun 28, 2023 14.09 18.07 13.84 15.63 15.63 18,043
Jun 27, 2023 14.49 14.64 13.79 13.94 13.94 5,119
Jun 26, 2023 14.14 14.24 13.79 13.94 13.94 14,334
Jun 22, 2023 13.99 15.28 13.94 14.49 14.49 19,181
Jun 21, 2023 15.93 15.93 14.64 15.18 15.18 11,159
Jun 20, 2023 15.63 15.63 14.94 15.38 15.38 6,525
Jun 19, 2023 15.33 16.13 14.74 15.73 15.73 6,265
Jun 16, 2023 15.04 15.93 14.69 15.33 15.33 9,251
Jun 15, 2023 15.33 15.33 14.79 15.09 15.09 2,090
Jun 14, 2023 14.94 15.63 14.94 15.63 15.63 921
Jun 13, 2023 15.09 15.38 14.94 15.38 15.38 3,193
Jun 12, 2023 15.09 15.93 15.09 15.09 15.09 5,307
Jun 9, 2023 15.58 15.58 14.94 15.09 15.09 4,394
Jun 8, 2023 15.78 15.78 14.94 15.53 15.53 3,973
Jun 7, 2023 15.83 15.83 14.74 14.99 14.99 7,217
Jun 5, 2023 15.48 15.88 14.54 15.88 15.88 2,076
Jun 2, 2023 14.94 15.04 14.19 14.89 14.89 10,156
Jun 1, 2023 15.83 18.27 14.49 14.94 14.94 10,817
May 31, 2023 15.04 15.83 14.04 15.83 15.83 14,845
May 30, 2023 15.88 15.88 15.18 15.68 15.68 11,269
May 29, 2023 15.48 16.28 15.04 15.88 15.88 1,320
May 26, 2023 15.09 15.63 14.94 15.48 15.48 3,654
May 25, 2023 15.14 15.83 14.79 15.09 15.09 17,541
May 24, 2023 15.18 15.28 15.04 15.04 15.04 6,545
May 23, 2023 15.18 15.63 14.99 15.28 15.28 3,156
May 22, 2023 15.93 16.13 15.38 15.73 15.73 1,466
May 19, 2023 15.73 15.93 15.38 15.83 15.83 1,920
May 17, 2023 16.38 16.38 15.48 16.03 16.03 7,101
May 16, 2023 15.93 15.93 15.38 15.83 15.83 11,011
May 15, 2023 16.13 16.13 15.53 15.93 15.93 6,343
May 12, 2023 15.43 16.23 15.43 15.68 15.68 981
May 11, 2023 16.08 16.33 15.28 16.28 16.28 4,472
May 10, 2023 15.88 17.72 15.83 16.33 16.33 2,316
May 9, 2023 16.33 16.33 15.48 15.88 15.88 4,269
May 8, 2023 15.63 17.87 15.63 16.38 16.38 18,088
May 5, 2023 16.78 16.78 15.88 16.53 16.53 10,429
May 4, 2023 17.38 17.38 16.83 16.83 16.83 3,362
May 3, 2023 16.73 17.82 16.23 17.38 17.38 6,470
May 2, 2023 17.23 17.23 15.93 16.73 16.73 16,236
Apr 28, 2023 17.03 17.23 16.78 17.23 17.23 2,795
Apr 27, 2023 17.82 17.82 16.98 17.72 17.72 4,749
Apr 26, 2023 16.48 17.87 16.48 17.82 17.82 34,964
Apr 25, 2023 17.67 17.67 16.48 16.48 16.48 7,935
Apr 24, 2023 16.93 17.18 16.53 17.08 17.08 3,393