AcouSort AB ACOU
OMXSTO · Sweden · Distribution Services
SEK 2.45-0.05 (-2.00%)
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 2.45 | -2.00% | SEK 2.50 | SEK 2.50 | SEK 2.37 | 15.50K |
| 2026-09-30 | SEK 2.50 | 0.00% | SEK 2.59 | SEK 2.63 | SEK 2.37 | 99.45K |
| 2026-09-29 | SEK 2.50 | -11.66% | SEK 2.72 | SEK 2.73 | SEK 2.50 | 97.41K |
| 2026-09-28 | SEK 2.83 | -0.70% | SEK 2.73 | SEK 2.86 | SEK 2.72 |
| 25.66K |
| 2026-09-25 | SEK 2.85 | -0.70% | SEK 2.71 | SEK 2.85 | SEK 2.71 | 27.84K |
| 2026-09-24 | SEK 2.87 | -3.69% | SEK 2.85 | SEK 2.98 | SEK 2.70 | 25.98K |
| 2026-09-23 | SEK 2.98 | -1.00% | SEK 2.93 | SEK 3.09 | SEK 2.84 | 7.20K |
| 2026-09-22 | SEK 3.01 | -3.22% | SEK 2.91 | SEK 3.14 | SEK 2.88 | 12.04K |
| 2026-09-21 | SEK 3.11 | +4.36% | SEK 2.96 | SEK 3.49 | SEK 2.87 | 24.47K |
| 2026-09-18 | SEK 2.98 | +7.97% | SEK 2.76 | SEK 2.98 | SEK 2.75 | 21.34K |
| 2026-09-17 | SEK 2.76 | +2.99% | SEK 2.69 | SEK 2.76 | SEK 2.68 | 16.27K |
| 2026-09-16 | SEK 2.68 | +0.75% | SEK 2.68 | SEK 2.68 | SEK 2.68 | 3.39K |
| 2026-09-15 | SEK 2.66 | -1.12% | SEK 2.71 | SEK 2.76 | SEK 2.59 | 19.70K |
| 2026-09-14 | SEK 2.69 | -5.28% | SEK 2.82 | SEK 2.82 | SEK 2.68 | 5.94K |
| 2026-09-11 | SEK 2.84 | +2.16% | SEK 2.75 | SEK 2.84 | SEK 2.65 | 26.47K |
| 2026-09-10 | SEK 2.78 | -0.71% | SEK 2.71 | SEK 2.78 | SEK 2.60 | 23.40K |
| 2026-09-09 | SEK 2.80 | 0.00% | SEK 2.80 | SEK 2.80 | SEK 2.80 | 880 |
| 2026-09-08 | SEK 2.80 | -3.45% | SEK 2.79 | SEK 2.88 | SEK 2.70 | 11.63K |
| 2026-09-07 | SEK 2.90 | -1.36% | SEK 2.90 | SEK 2.92 | SEK 2.77 | 10.42K |
| 2026-09-04 | SEK 2.94 | -8.12% | SEK 3.38 | SEK 3.38 | SEK 2.85 | 79.68K |
| 2026-09-03 | SEK 3.20 | +5.61% | SEK 2.71 | SEK 3.39 | SEK 2.71 | 25.65K |
| 2026-09-02 | SEK 3.03 | +1.68% | SEK 2.85 | SEK 3.03 | SEK 2.79 | 13.05K |
| 2026-09-01 | SEK 2.98 | -1.65% | SEK 2.90 | SEK 3.00 | SEK 2.69 | 13.81K |
| 2026-08-31 | SEK 3.03 | -0.33% | SEK 2.97 | SEK 3.17 | SEK 2.86 | 40.54K |
| 2026-08-28 | SEK 3.04 | +1.67% | SEK 3.13 | SEK 3.49 | SEK 2.93 | 1.48K |
| 2026-08-27 | SEK 2.99 | 0.00% | SEK 2.99 | SEK 3.18 | SEK 2.95 | 30.20K |
| 2026-08-26 | SEK 2.99 | +7.94% | SEK 2.69 | SEK 3.10 | SEK 2.62 | 35.75K |
| 2026-08-25 | SEK 2.77 | -7.05% | SEK 2.79 | SEK 2.98 | SEK 2.50 | 114.37K |
| 2026-08-24 | SEK 2.98 | -2.61% | SEK 2.94 | SEK 3.11 | SEK 2.85 | 54.64K |
| 2026-08-21 | SEK 3.06 | -2.86% | SEK 2.87 | SEK 3.12 | SEK 2.77 | 45.83K |
| 2026-08-20 | SEK 3.15 | +1.94% | SEK 2.80 | SEK 3.26 | SEK 2.76 | 13.14K |
| 2026-08-19 | SEK 3.09 | -2.22% | SEK 2.95 | SEK 3.11 | SEK 2.66 | 8.90K |
| 2026-08-18 | SEK 3.16 | 0.00% | SEK 2.93 | SEK 3.22 | SEK 2.93 | 7.56K |
| 2026-08-17 | SEK 3.16 | +2.60% | SEK 3.05 | SEK 3.20 | SEK 2.88 | 21.96K |
| 2026-08-14 | SEK 3.08 | -6.67% | SEK 3.29 | SEK 3.29 | SEK 2.93 | 34.65K |
| 2026-08-13 | SEK 3.30 | -2.37% | SEK 3.36 | SEK 3.36 | SEK 3.29 | 7.11K |
| 2026-08-12 | SEK 3.38 | -5.59% | SEK 3.39 | SEK 3.39 | SEK 3.30 | 26.10K |
| 2026-08-11 | SEK 3.58 | +3.77% | SEK 3.30 | SEK 3.63 | SEK 3.30 | 7.93K |
| 2026-08-10 | SEK 3.45 | 0.00% | SEK 3.50 | SEK 3.63 | SEK 3.30 | 11.72K |
| 2026-08-07 | SEK 3.45 | -1.99% | SEK 3.30 | SEK 3.55 | SEK 3.30 | 9.94K |
| 2026-08-06 | SEK 3.52 | -3.30% | SEK 3.62 | SEK 3.62 | SEK 3.31 | 12.33K |
| 2026-08-05 | SEK 3.64 | +7.37% | SEK 3.39 | SEK 3.64 | SEK 3.28 | 6.20K |
| 2026-08-04 | SEK 3.39 | -1.17% | SEK 3.33 | SEK 3.39 | SEK 3.29 | 17.05K |
| 2026-08-03 | SEK 3.43 | -2.83% | SEK 3.45 | SEK 3.67 | SEK 3.36 | 16.76K |
| 2026-07-31 | SEK 3.53 | +1.44% | SEK 3.56 | SEK 3.70 | SEK 3.39 | 41.30K |
| 2026-07-30 | SEK 3.48 | -3.87% | SEK 3.36 | SEK 3.59 | SEK 3.33 | 14.72K |
| 2026-07-29 | SEK 3.62 | +1.97% | SEK 3.37 | SEK 3.68 | SEK 3.36 | 24.16K |
| 2026-07-28 | SEK 3.55 | -0.84% | SEK 3.47 | SEK 3.65 | SEK 3.37 | 10.20K |
| 2026-07-27 | SEK 3.58 | -3.76% | SEK 3.55 | SEK 3.69 | SEK 3.30 | 11.78K |
| 2026-07-24 | SEK 3.72 | +4.79% | SEK 3.55 | SEK 3.72 | SEK 3.33 | 5.95K |
| 2026-07-23 | SEK 3.55 | -0.56% | SEK 3.43 | SEK 3.67 | SEK 3.39 | 11.38K |
| 2026-07-22 | SEK 3.57 | -2.46% | SEK 3.72 | SEK 3.72 | SEK 3.31 | 42.94K |
| 2026-07-21 | SEK 3.66 | +1.95% | SEK 3.73 | SEK 3.73 | SEK 3.25 | 15.88K |
| 2026-07-20 | SEK 3.59 | +6.21% | SEK 3.69 | SEK 3.69 | SEK 3.22 | 5.72K |
| 2026-07-17 | SEK 3.38 | -6.63% | SEK 3.42 | SEK 3.74 | SEK 3.19 | 23.68K |
| 2026-07-16 | SEK 3.62 | -0.28% | SEK 3.13 | SEK 3.71 | SEK 3.13 | 22.08K |
| 2026-07-15 | SEK 3.63 | -0.82% | SEK 3.85 | SEK 3.85 | SEK 3.32 | 5.65K |
| 2026-07-14 | SEK 3.66 | -5.18% | SEK 3.63 | SEK 3.86 | SEK 3.63 | 6.99K |
| 2026-07-13 | SEK 3.86 | +2.93% | SEK 3.71 | SEK 3.87 | SEK 3.57 | 17.27K |
| 2026-07-10 | SEK 3.75 | -1.83% | SEK 3.59 | SEK 3.78 | SEK 3.58 | 25.08K |
| 2026-07-09 | SEK 3.82 | 0.00% | SEK 3.84 | SEK 3.84 | SEK 3.60 | 12.03K |
| 2026-07-08 | SEK 3.82 | -1.55% | SEK 3.72 | SEK 3.87 | SEK 3.64 | 18.20K |
| 2026-07-07 | SEK 3.88 | +0.78% | SEK 3.71 | SEK 3.88 | SEK 3.70 | 13.07K |
| 2026-07-06 | SEK 3.85 | +1.58% | SEK 3.70 | SEK 3.85 | SEK 3.70 | 2.23K |
| 2026-07-03 | SEK 3.79 | -3.56% | SEK 3.75 | SEK 3.82 | SEK 3.70 | 11.31K |
| 2026-07-02 | SEK 3.93 | 0.00% | SEK 3.93 | SEK 4.10 | SEK 3.73 | 14.38K |
| 2026-07-01 | SEK 3.93 | +4.24% | SEK 3.77 | SEK 3.94 | SEK 3.59 | 33.21K |
| 2026-06-30 | SEK 3.77 | -1.31% | SEK 3.79 | SEK 3.79 | SEK 3.52 | 16.87K |
| 2026-06-29 | SEK 3.82 | -4.50% | SEK 3.96 | SEK 3.96 | SEK 3.67 | 37.48K |
| 2026-06-26 | SEK 4.00 | +6.95% | SEK 3.66 | SEK 4.00 | SEK 3.46 | 35.44K |
| 2026-06-25 | SEK 3.74 | -6.03% | SEK 4.00 | SEK 4.00 | SEK 3.60 | 38.45K |
| 2026-06-24 | SEK 3.98 | -0.75% | SEK 4.03 | SEK 4.03 | SEK 3.82 | 12.15K |
| 2026-06-23 | SEK 4.01 | -0.50% | SEK 4.01 | SEK 4.01 | SEK 3.82 | 13.47K |
| 2026-06-22 | SEK 4.03 | -3.59% | SEK 4.18 | SEK 4.18 | SEK 3.76 | 13.28K |
| 2026-06-18 | SEK 4.18 | -1.42% | SEK 4.24 | SEK 4.24 | SEK 3.16 | 16.22K |
| 2026-06-17 | SEK 4.24 | -1.62% | SEK 4.02 | SEK 4.25 | SEK 4.02 | 20.22K |
| 2026-06-16 | SEK 4.31 | +2.38% | SEK 4.39 | SEK 4.39 | SEK 4.01 | 31.45K |
| 2026-06-15 | SEK 4.21 | -0.24% | SEK 4.30 | SEK 4.50 | SEK 3.90 | 51.62K |
| 2026-06-12 | SEK 4.22 | +1.93% | SEK 4.26 | SEK 4.35 | SEK 4.10 | 3.31K |
| 2026-06-11 | SEK 4.14 | -6.76% | SEK 4.49 | SEK 4.49 | SEK 4.06 | 22.20K |
| 2026-06-10 | SEK 4.44 | -1.99% | SEK 4.53 | SEK 4.53 | SEK 4.17 | 16.28K |
| 2026-06-09 | SEK 4.53 | +3.19% | SEK 4.39 | SEK 4.62 | SEK 4.11 | 18.27K |
| 2026-06-08 | SEK 4.39 | -6.20% | SEK 4.53 | SEK 4.53 | SEK 4.30 | 12.61K |
| 2026-06-05 | SEK 4.68 | -2.70% | SEK 4.80 | SEK 4.80 | SEK 4.36 | 25.68K |
| 2026-06-04 | SEK 4.81 | -1.03% | SEK 4.87 | SEK 4.89 | SEK 4.51 | 49.95K |
| 2026-06-03 | SEK 4.86 | +4.74% | SEK 4.64 | SEK 5.16 | SEK 4.39 | 120.60K |
| 2026-06-02 | SEK 4.64 | -1.07% | SEK 4.90 | SEK 4.90 | SEK 4.51 | 13.80K |
| 2026-06-01 | SEK 4.69 | +4.22% | SEK 4.60 | SEK 5.00 | SEK 4.51 | 53.13K |
| 2026-05-29 | SEK 4.50 | +3.21% | SEK 4.47 | SEK 4.50 | SEK 4.21 | 37.18K |
| 2026-05-28 | SEK 4.36 | +0.46% | SEK 4.34 | SEK 4.37 | SEK 4.22 | 15.14K |