Acconeer AB ACCON
OMXSTO · Sweden · Electronic Technology
SEK 12.50+0.08 (+0.64%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 12.50 | +0.64% | SEK 12.32 | SEK 12.54 | SEK 12.14 | 91.22K |
| 2026-09-30 | SEK 12.42 | 0.00% | SEK 12.58 | SEK 12.84 | SEK 12.32 | 44.45K |
| 2026-09-29 | SEK 12.42 | +2.81% | SEK 12.04 | SEK 12.66 | SEK 12.02 | 67.98K |
| 2026-09-28 | SEK 12.08 | +0.50% | SEK 12.12 | SEK 12.40 | SEK 12.02 | 78.90K |
| 2026-09-25 | SEK 12.02 | 0.00% | SEK 11.94 | SEK 12.50 | SEK 11.94 | 84.18K |
| 2026-09-24 | SEK 12.02 | +0.17% | SEK 12.02 | SEK 12.24 | SEK 11.86 | 76.50K |
| 2026-09-23 | SEK 12.00 | +1.87% | SEK 11.58 | SEK 12.00 | SEK 11.58 | 60.65K |
| 2026-09-22 | SEK 11.78 | -1.01% | SEK 11.82 | SEK 12.10 | SEK 11.20 | 117.97K |
| 2026-09-21 | SEK 11.90 | -1.65% | SEK 12.12 | SEK 12.28 | SEK 11.72 | 162.36K |
| 2026-09-18 | SEK 12.10 | -1.14% | SEK 12.26 | SEK 12.34 | SEK 11.90 | 60.03K |
| 2026-09-17 | SEK 12.24 | +2.86% | SEK 12.10 | SEK 12.50 | SEK 11.80 | 174.32K |
| 2026-09-16 | SEK 11.90 | -0.50% | SEK 12.08 | SEK 12.28 | SEK 11.80 | 146.79K |
| 2026-09-15 | SEK 11.96 | -3.08% | SEK 12.34 | SEK 12.64 | SEK 11.58 | 313.29K |
| 2026-09-14 | SEK 12.34 | -1.44% | SEK 12.58 | SEK 12.84 | SEK 12.30 | 96.25K |
| 2026-09-11 | SEK 12.52 | -5.01% | SEK 13.16 | SEK 13.40 | SEK 12.52 | 157.19K |
| 2026-09-10 | SEK 13.18 | +9.29% | SEK 12.24 | SEK 13.48 | SEK 12.24 | 347.68K |
| 2026-09-09 | SEK 12.06 | +2.20% | SEK 11.96 | SEK 12.34 | SEK 11.22 | 881.28K |
| 2026-09-08 | SEK 11.80 | -23.97% | SEK 15.76 | SEK 16.64 | SEK 11.80 | 1.52M |
| 2026-09-07 | SEK 15.52 | -2.39% | SEK 15.90 | SEK 16.76 | SEK 15.50 | 111.28K |
| 2026-09-04 | SEK 15.90 | -1.00% | SEK 16.28 | SEK 16.34 | SEK 15.84 | 48.86K |
| 2026-09-03 | SEK 16.06 | +1.39% | SEK 16.14 | SEK 16.30 | SEK 15.90 | 55.64K |
| 2026-09-02 | SEK 15.84 | +0.51% | SEK 16.06 | SEK 16.20 | SEK 15.56 | 54.69K |
| 2026-09-01 | SEK 15.76 | +0.38% | SEK 15.66 | SEK 16.04 | SEK 15.00 | 264.14K |
| 2026-08-31 | SEK 15.70 | -4.50% | SEK 16.42 | SEK 16.42 | SEK 15.68 | 90.12K |
| 2026-08-28 | SEK 16.44 | -1.56% | SEK 16.70 | SEK 17.20 | SEK 16.40 | 176.89K |
| 2026-08-27 | SEK 16.70 | +2.08% | SEK 16.42 | SEK 16.92 | SEK 15.80 | 213.16K |
| 2026-08-26 | SEK 16.36 | -4.99% | SEK 17.20 | SEK 17.52 | SEK 16.00 | 264.62K |
| 2026-08-25 | SEK 17.22 | +0.82% | SEK 17.18 | SEK 17.90 | SEK 16.96 | 208.04K |
| 2026-08-24 | SEK 17.08 | -0.70% | SEK 17.12 | SEK 17.26 | SEK 16.74 | 69.68K |
| 2026-08-21 | SEK 17.20 | +0.58% | SEK 17.08 | SEK 17.28 | SEK 16.80 | 73.60K |
| 2026-08-20 | SEK 17.10 | +6.21% | SEK 16.14 | SEK 17.70 | SEK 16.10 | 262.10K |
| 2026-08-19 | SEK 16.10 | +0.37% | SEK 16.22 | SEK 16.22 | SEK 15.60 | 64.83K |
| 2026-08-18 | SEK 16.04 | -1.35% | SEK 16.26 | SEK 16.42 | SEK 16.00 | 74.59K |
| 2026-08-17 | SEK 16.26 | -1.93% | SEK 16.56 | SEK 17.14 | SEK 16.22 | 136.57K |
| 2026-08-14 | SEK 16.58 | -3.15% | SEK 17.14 | SEK 17.18 | SEK 16.20 | 123.27K |
| 2026-08-13 | SEK 17.12 | -1.04% | SEK 17.36 | SEK 17.60 | SEK 16.62 | 201.35K |
| 2026-08-12 | SEK 17.30 | +0.70% | SEK 17.20 | SEK 17.76 | SEK 17.20 | 131.24K |
| 2026-08-11 | SEK 17.18 | +1.42% | SEK 16.96 | SEK 17.50 | SEK 16.94 | 84.28K |
| 2026-08-10 | SEK 16.94 | -0.35% | SEK 16.78 | SEK 17.50 | SEK 16.70 | 155.53K |
| 2026-08-07 | SEK 17.00 | +0.83% | SEK 16.82 | SEK 17.28 | SEK 16.44 | 135.03K |
| 2026-08-06 | SEK 16.86 | +2.93% | SEK 16.42 | SEK 16.86 | SEK 16.28 | 65.44K |
| 2026-08-05 | SEK 16.38 | -1.92% | SEK 16.88 | SEK 16.90 | SEK 16.20 | 147.63K |
| 2026-08-04 | SEK 16.70 | +1.95% | SEK 16.40 | SEK 16.84 | SEK 16.12 | 151.36K |
| 2026-08-03 | SEK 16.38 | +0.99% | SEK 16.22 | SEK 16.40 | SEK 15.72 | 146.89K |
| 2026-07-31 | SEK 16.22 | -2.99% | SEK 16.80 | SEK 17.00 | SEK 16.16 | 157.19K |
| 2026-07-30 | SEK 16.72 | +2.70% | SEK 16.30 | SEK 16.72 | SEK 16.10 | 53.17K |
| 2026-07-29 | SEK 16.28 | -0.12% | SEK 16.34 | SEK 16.98 | SEK 16.02 | 141.24K |
| 2026-07-28 | SEK 16.30 | -0.37% | SEK 16.18 | SEK 16.48 | SEK 15.78 | 150.45K |
| 2026-07-27 | SEK 16.36 | +1.61% | SEK 16.12 | SEK 17.16 | SEK 16.12 | 153.73K |
| 2026-07-24 | SEK 16.10 | +0.63% | SEK 16.00 | SEK 16.58 | SEK 15.88 | 103.95K |
| 2026-07-23 | SEK 16.00 | -3.26% | SEK 16.56 | SEK 16.58 | SEK 15.80 | 119.36K |
| 2026-07-22 | SEK 16.54 | +1.47% | SEK 16.28 | SEK 16.70 | SEK 15.88 | 103.33K |
| 2026-07-21 | SEK 16.30 | +5.03% | SEK 15.80 | SEK 16.32 | SEK 15.70 | 95.79K |
| 2026-07-20 | SEK 15.52 | +4.16% | SEK 15.02 | SEK 16.12 | SEK 14.90 | 191.43K |
| 2026-07-17 | SEK 14.90 | -13.57% | SEK 15.96 | SEK 15.96 | SEK 13.82 | 842.37K |
| 2026-07-16 | SEK 17.24 | -4.43% | SEK 18.18 | SEK 18.18 | SEK 16.82 | 341.20K |
| 2026-07-15 | SEK 18.04 | +4.76% | SEK 17.44 | SEK 18.20 | SEK 17.24 | 168.77K |
| 2026-07-14 | SEK 17.22 | +0.70% | SEK 17.10 | SEK 17.80 | SEK 16.84 | 205.90K |
| 2026-07-13 | SEK 17.10 | -3.39% | SEK 17.66 | SEK 17.72 | SEK 16.74 | 130.24K |
| 2026-07-10 | SEK 17.70 | +1.37% | SEK 17.48 | SEK 17.94 | SEK 17.00 | 113.85K |
| 2026-07-09 | SEK 17.46 | +5.95% | SEK 16.52 | SEK 17.46 | SEK 16.52 | 156.89K |
| 2026-07-08 | SEK 16.48 | +1.35% | SEK 16.30 | SEK 16.86 | SEK 15.98 | 113.44K |
| 2026-07-07 | SEK 16.26 | -2.75% | SEK 16.72 | SEK 17.28 | SEK 16.10 | 274.95K |
| 2026-07-06 | SEK 16.72 | +3.08% | SEK 16.24 | SEK 16.90 | SEK 15.76 | 180.67K |
| 2026-07-03 | SEK 16.22 | +2.40% | SEK 15.62 | SEK 16.80 | SEK 15.62 | 107.50K |
| 2026-07-02 | SEK 15.84 | -4.12% | SEK 16.50 | SEK 16.50 | SEK 15.40 | 237.95K |
| 2026-07-01 | SEK 16.52 | -5.60% | SEK 17.46 | SEK 17.98 | SEK 16.50 | 137.74K |
| 2026-06-30 | SEK 17.50 | +0.69% | SEK 17.40 | SEK 17.76 | SEK 17.14 | 125.96K |
| 2026-06-29 | SEK 17.38 | +3.33% | SEK 16.92 | SEK 17.48 | SEK 16.80 | 143.23K |
| 2026-06-26 | SEK 16.82 | -7.28% | SEK 17.38 | SEK 18.08 | SEK 16.08 | 316.00K |
| 2026-06-25 | SEK 18.14 | -2.58% | SEK 18.80 | SEK 19.38 | SEK 18.14 | 200.79K |
| 2026-06-24 | SEK 18.62 | +0.32% | SEK 18.64 | SEK 19.38 | SEK 18.16 | 286.90K |
| 2026-06-23 | SEK 18.56 | -1.07% | SEK 18.66 | SEK 19.00 | SEK 17.98 | 194.51K |
| 2026-06-22 | SEK 18.76 | +7.82% | SEK 17.28 | SEK 18.86 | SEK 17.02 | 358.78K |
| 2026-06-18 | SEK 17.40 | -2.14% | SEK 17.78 | SEK 18.10 | SEK 17.20 | 197.72K |
| 2026-06-17 | SEK 17.78 | -1.11% | SEK 17.98 | SEK 18.12 | SEK 17.20 | 181.06K |
| 2026-06-16 | SEK 17.98 | -3.02% | SEK 18.56 | SEK 18.78 | SEK 17.00 | 655.91K |
| 2026-06-15 | SEK 18.54 | -4.63% | SEK 19.72 | SEK 20.30 | SEK 18.54 | 391.00K |
| 2026-06-12 | SEK 19.44 | +1.25% | SEK 19.78 | SEK 20.15 | SEK 19.00 | 261.99K |
| 2026-06-11 | SEK 19.20 | -3.13% | SEK 20.00 | SEK 20.15 | SEK 18.62 | 391.95K |
| 2026-06-10 | SEK 19.82 | -5.17% | SEK 21.55 | SEK 22.20 | SEK 19.30 | 935.84K |
| 2026-06-09 | SEK 20.90 | -16.06% | SEK 24.95 | SEK 26.60 | SEK 20.90 | 1.24M |
| 2026-06-08 | SEK 24.90 | +5.29% | SEK 22.80 | SEK 24.90 | SEK 21.80 | 608.82K |
| 2026-06-05 | SEK 23.65 | +6.05% | SEK 22.35 | SEK 25.00 | SEK 22.35 | 626.83K |
| 2026-06-04 | SEK 22.30 | +1.83% | SEK 21.75 | SEK 22.50 | SEK 21.45 | 312.67K |
| 2026-06-03 | SEK 21.90 | -11.34% | SEK 24.45 | SEK 24.60 | SEK 21.50 | 786.85K |
| 2026-06-02 | SEK 24.70 | +14.88% | SEK 21.35 | SEK 25.00 | SEK 20.50 | 1.13M |
| 2026-06-01 | SEK 21.50 | -0.46% | SEK 21.55 | SEK 21.70 | SEK 20.30 | 814.83K |
| 2026-05-29 | SEK 21.60 | -6.70% | SEK 23.15 | SEK 24.25 | SEK 21.15 | 930.62K |
| 2026-05-28 | SEK 23.15 | +4.28% | SEK 21.80 | SEK 24.25 | SEK 21.00 | 949.18K |