Advertisement
Advertisement
Acroud AB (publ) (ACROUD.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 04:24PM CET
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 561 |
| Feb 03, 2023 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 19,166 |
| Feb 02, 2023 | 2.0100 | 2.0500 | 1.9950 | 2.0500 | 2.0500 | 49,759 |
| Feb 01, 2023 | 2.0400 | 2.0400 | 1.9650 | 1.9750 | 1.9750 | 309 |
| Jan 31, 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 1,830 |
| Jan 30, 2023 | 1.9600 | 2.0100 | 1.9600 | 1.9850 | 1.9850 | 20,337 |
| Jan 27, 2023 | 1.9200 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 24,853 |
| Jan 26, 2023 | 1.9100 | 1.9200 | 1.9100 | 1.9150 | 1.9150 | 10,956 |
| Jan 25, 2023 | 1.9150 | 1.9150 | 1.8600 | 1.9100 | 1.9100 | 12,881 |
| Jan 24, 2023 | 1.8600 | 1.9150 | 1.8600 | 1.9150 | 1.9150 | 361 |
| Jan 23, 2023 | 1.9000 | 1.9250 | 1.8750 | 1.8800 | 1.8800 | 12,899 |
| Jan 20, 2023 | 1.8550 | 1.9250 | 1.8500 | 1.8700 | 1.8700 | 19,562 |
| Jan 19, 2023 | 2.0600 | 2.0600 | 1.8550 | 1.9000 | 1.9000 | 103,291 |
| Jan 18, 2023 | 2.0500 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 19,716 |
| Jan 17, 2023 | 1.9700 | 2.0400 | 1.9650 | 2.0000 | 2.0000 | 67,636 |
| Jan 16, 2023 | 1.9100 | 1.9700 | 1.8600 | 1.9700 | 1.9700 | 97,140 |
| Jan 13, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 19,853 |
| Jan 12, 2023 | 1.8850 | 1.9150 | 1.8850 | 1.8850 | 1.8850 | 11,800 |
| Jan 11, 2023 | 1.9100 | 1.9100 | 1.8850 | 1.8850 | 1.8850 | 1,050 |
| Jan 10, 2023 | 1.8850 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 81,150 |
| Jan 09, 2023 | 1.8850 | 1.9450 | 1.8850 | 1.9100 | 1.9100 | 16,250 |
| Jan 05, 2023 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 3,995 |
| Jan 04, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 20 |
| Jan 03, 2023 | 1.8850 | 1.9400 | 1.8850 | 1.8850 | 1.8850 | 5,028 |
| Jan 02, 2023 | 1.8800 | 1.9050 | 1.8800 | 1.9000 | 1.9000 | 16,172 |
| Dec 30, 2022 | 1.8800 | 1.9100 | 1.8050 | 1.9100 | 1.9100 | 78,387 |
| Dec 29, 2022 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 28,320 |
| Dec 28, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 54,000 |
| Dec 27, 2022 | 1.9300 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 18,860 |
| Dec 23, 2022 | 1.8950 | 1.9300 | 1.8850 | 1.9300 | 1.9300 | 946 |
| Dec 22, 2022 | 1.8800 | 1.9250 | 1.8800 | 1.9250 | 1.9250 | 5,757 |
| Dec 21, 2022 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 11,399 |
| Dec 20, 2022 | 1.8850 | 1.9250 | 1.8800 | 1.8800 | 1.8800 | 19,120 |
| Dec 19, 2022 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 455,153 |
| Dec 16, 2022 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 80,744 |
| Dec 15, 2022 | 1.8850 | 1.9450 | 1.8800 | 1.9300 | 1.9300 | 34,829 |
| Dec 14, 2022 | 1.9500 | 1.9500 | 1.8800 | 1.8850 | 1.8850 | 10,197 |
| Dec 13, 2022 | 1.8800 | 2.1800 | 1.8800 | 1.9650 | 1.9650 | 30,827 |
| Dec 12, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 32,164 |
| Dec 09, 2022 | 1.8800 | 1.8850 | 1.8800 | 1.8800 | 1.8800 | 33,628 |
| Dec 08, 2022 | 1.9000 | 1.9100 | 1.7500 | 1.8800 | 1.8800 | 469,821 |
| Dec 07, 2022 | 1.9450 | 1.9450 | 1.9000 | 1.9150 | 1.9150 | 127,888 |
| Dec 06, 2022 | 2.0000 | 2.0000 | 1.9000 | 1.9450 | 1.9450 | 183,706 |
| Dec 05, 2022 | 1.9550 | 2.0800 | 1.9550 | 1.9900 | 1.9900 | 151,758 |
| Dec 02, 2022 | 1.9100 | 1.9550 | 1.8550 | 1.9550 | 1.9550 | 58,682 |
| Dec 01, 2022 | 1.8250 | 1.9650 | 1.8250 | 1.8500 | 1.8500 | 111,860 |
| Nov 30, 2022 | 1.8150 | 1.8150 | 1.7900 | 1.7900 | 1.7900 | 15,518 |
| Nov 29, 2022 | 1.7400 | 1.8950 | 1.7100 | 1.7950 | 1.7950 | 393,817 |
| Nov 28, 2022 | 1.7800 | 1.7850 | 1.7150 | 1.7200 | 1.7200 | 43,779 |
| Nov 25, 2022 | 1.8200 | 1.8350 | 1.7650 | 1.7650 | 1.7650 | 30,564 |
| Nov 24, 2022 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 99,730 |
| Nov 23, 2022 | 1.8550 | 1.8550 | 1.8200 | 1.8200 | 1.8200 | 6,670 |
| Nov 22, 2022 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 14,402 |
| Nov 21, 2022 | 1.8700 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 25,564 |
| Nov 18, 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 3,284 |
| Nov 17, 2022 | 1.8600 | 1.8700 | 1.8200 | 1.8450 | 1.8450 | 83,488 |
| Nov 16, 2022 | 1.8400 | 1.9000 | 1.8200 | 1.8550 | 1.8550 | 502,435 |
| Nov 15, 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 8,672 |
| Nov 14, 2022 | 1.8400 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 24,654 |
| Nov 11, 2022 | 1.7650 | 1.8500 | 1.7000 | 1.8400 | 1.8400 | 377,716 |
| Nov 10, 2022 | 1.8900 | 1.9300 | 1.7000 | 1.7000 | 1.7000 | 462,972 |
| Nov 09, 2022 | 1.9900 | 2.0600 | 1.9100 | 1.9800 | 1.9800 | 72,976 |
| Nov 08, 2022 | 2.0600 | 2.0600 | 1.9900 | 1.9900 | 1.9900 | 35,210 |
| Nov 07, 2022 | 2.0800 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 242,349 |
| Nov 04, 2022 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 4,330 |
| Nov 03, 2022 | 2.1100 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 41,779 |
| Nov 02, 2022 | 2.0600 | 2.1100 | 2.0000 | 2.0800 | 2.0800 | 50,285 |
| Nov 01, 2022 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 43,205 |
| Oct 31, 2022 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 89,587 |
| Oct 28, 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Oct 27, 2022 | 2.0000 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 1,499 |
| Oct 26, 2022 | 1.9350 | 2.0000 | 1.9350 | 2.0000 | 2.0000 | 5,739 |
| Oct 25, 2022 | 1.9350 | 1.9450 | 1.9350 | 1.9400 | 1.9400 | 4,539 |
| Oct 24, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,575 |
| Oct 21, 2022 | 1.9200 | 1.9850 | 1.9200 | 1.9800 | 1.9800 | 34,425 |
| Oct 20, 2022 | 1.8550 | 1.9150 | 1.8550 | 1.9150 | 1.9150 | 14,355 |
| Oct 19, 2022 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 107,758 |
| Oct 18, 2022 | 1.9650 | 1.9750 | 1.9050 | 1.9750 | 1.9750 | 22,856 |
| Oct 17, 2022 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 33,450 |
| Oct 14, 2022 | 1.8750 | 1.9600 | 1.8750 | 1.9600 | 1.9600 | 14,826 |
| Oct 13, 2022 | 1.8500 | 1.9800 | 1.8500 | 1.8750 | 1.8750 | 102,626 |
| Oct 12, 2022 | 1.8700 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 65,827 |
| Oct 11, 2022 | 1.9450 | 1.9450 | 1.8850 | 1.8950 | 1.8950 | 679,501 |
| Oct 10, 2022 | 1.9050 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 55,215 |
| Oct 07, 2022 | 1.9700 | 2.0100 | 1.9550 | 1.9550 | 1.9550 | 11,957 |
| Oct 06, 2022 | 1.9300 | 2.1000 | 1.9300 | 2.0000 | 2.0000 | 15,605 |
| Oct 05, 2022 | 1.9150 | 1.9750 | 1.8950 | 1.9300 | 1.9300 | 83,948 |
| Oct 04, 2022 | 1.8600 | 1.8950 | 1.8000 | 1.8700 | 1.8700 | 32,561 |
| Oct 03, 2022 | 1.8250 | 1.8250 | 1.7700 | 1.8200 | 1.8200 | 30,224 |
| Sep 30, 2022 | 1.8700 | 1.8700 | 1.8250 | 1.8250 | 1.8250 | 10,800 |
| Sep 29, 2022 | 1.8200 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 14,252 |
| Sep 28, 2022 | 1.7800 | 1.8950 | 1.7800 | 1.8550 | 1.8550 | 16,059 |
| Sep 27, 2022 | 1.8600 | 1.8600 | 1.7900 | 1.8450 | 1.8450 | 28,904 |
| Sep 26, 2022 | 1.7800 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 139,653 |
| Sep 23, 2022 | 1.8950 | 1.8950 | 1.8000 | 1.8250 | 1.8250 | 976,699 |
| Sep 22, 2022 | 1.8400 | 1.9050 | 1.8400 | 1.8900 | 1.8900 | 231,782 |
| Sep 21, 2022 | 1.8800 | 1.8850 | 1.8400 | 1.8750 | 1.8750 | 56,371 |
| Sep 20, 2022 | 1.9200 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 66,829 |
| Sep 19, 2022 | 1.8500 | 1.9150 | 1.8500 | 1.9150 | 1.9150 | 5,655 |
| Sep 16, 2022 | 1.8900 | 1.9500 | 1.8500 | 1.9050 | 1.9050 | 28,149 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
