Acenta Group AB PADEL
OMXSTO · Sweden · Technology Services
SEK 1.92+0.39 (+25.57%)
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 1.91 | +25.57% | SEK 1.46 | SEK 2.00 | SEK 1.46 | 111.62K |
| 2026-09-30 | SEK 1.52 | -4.69% | SEK 1.61 | SEK 1.61 | SEK 1.30 | 49.57K |
| 2026-09-29 | SEK 1.60 | -5.88% | SEK 1.70 | SEK 1.70 | SEK 1.60 | 25.47K |
| 2026-09-28 | SEK 1.70 | -3.68% | SEK 1.71 | SEK 1.85 | SEK 1.70 | 46.49K |
| 2026-09-25 | SEK 1.76 | -11.08% | SEK 1.77 | SEK 1.77 | SEK 1.71 | 23.63K |
| 2026-09-24 | SEK 1.99 | +16.08% | SEK 1.71 | SEK 1.99 | SEK 1.71 | 9.09K |
| 2026-09-23 | SEK 1.71 | +0.29% | SEK 1.66 | SEK 1.71 | SEK 1.66 | 1.53K |
| 2026-09-22 | SEK 1.71 | 0.00% | SEK 1.71 | SEK 1.71 | SEK 1.66 | 2.78K |
| 2026-09-21 | SEK 1.71 | +2.71% | SEK 1.66 | SEK 1.71 | SEK 1.61 | 13.70K |
| 2026-09-18 | SEK 1.66 | +6.41% | SEK 1.56 | SEK 1.66 | SEK 1.56 | 24.33K |
| 2026-09-17 | SEK 1.56 | +7.59% | SEK 1.49 | SEK 1.56 | SEK 1.45 | 13.42K |
| 2026-09-16 | SEK 1.45 | 0.00% | SEK 1.45 | SEK 1.45 | SEK 1.45 | 18 |
| 2026-09-15 | SEK 1.45 | 0.00% | SEK 1.45 | SEK 1.45 | SEK 1.45 | 5.73K |
| 2026-09-14 | SEK 1.45 | -3.33% | SEK 1.50 | SEK 1.50 | SEK 1.45 | 335 |
| 2026-09-11 | SEK 1.50 | -0.33% | SEK 1.50 | SEK 1.50 | SEK 1.50 | 10.17K |
| 2026-09-10 | SEK 1.50 | -3.53% | SEK 1.50 | SEK 1.50 | SEK 1.50 | 18 |
| 2026-09-09 | SEK 1.56 | -3.41% | SEK 1.56 | SEK 1.62 | SEK 1.56 | 12.68K |
| 2026-09-08 | SEK 1.62 | -0.62% | SEK 1.57 | SEK 1.62 | SEK 1.57 | 32.79K |
| 2026-09-07 | SEK 1.63 | 0.00% | SEK 1.58 | SEK 1.63 | SEK 1.58 | 201 |
| 2026-09-04 | SEK 1.63 | -1.52% | SEK 1.62 | SEK 1.75 | SEK 1.58 | 25.69K |
| 2026-09-03 | SEK 1.65 | +1.85% | SEK 1.62 | SEK 1.65 | SEK 1.57 | 39.12K |
| 2026-09-02 | SEK 1.62 | -7.43% | SEK 1.75 | SEK 1.75 | SEK 1.57 | 75.88K |
| 2026-09-01 | SEK 1.75 | -0.57% | SEK 1.71 | SEK 1.76 | SEK 1.70 | 73.46K |
| 2026-08-31 | SEK 1.76 | -5.88% | SEK 1.87 | SEK 1.95 | SEK 1.70 | 71.75K |
| 2026-08-28 | SEK 1.87 | 0.00% | SEK 1.80 | SEK 1.87 | SEK 1.80 | 550 |
| 2026-08-27 | SEK 1.87 | 0.00% | SEK 1.87 | SEK 1.87 | SEK 1.80 | 244 |
| 2026-08-26 | SEK 1.87 | -2.60% | SEK 1.92 | SEK 1.92 | SEK 1.80 | 15.38K |
| 2026-08-25 | SEK 1.92 | 0.00% | SEK 1.90 | SEK 1.99 | SEK 1.90 | 62.98K |
| 2026-08-24 | SEK 1.92 | +8.17% | SEK 1.75 | SEK 1.92 | SEK 1.75 | 20.24K |
| 2026-08-21 | SEK 1.77 | -1.39% | SEK 1.77 | SEK 1.81 | SEK 1.77 | 10.00K |
| 2026-08-20 | SEK 1.80 | -0.55% | SEK 1.80 | SEK 1.80 | SEK 1.77 | 1.46K |
| 2026-08-19 | SEK 1.81 | -3.72% | SEK 1.81 | SEK 1.81 | SEK 1.80 | 8.69K |
| 2026-08-18 | SEK 1.88 | -3.84% | SEK 1.88 | SEK 1.96 | SEK 1.82 | 11.51K |
| 2026-08-17 | SEK 1.96 | +0.26% | SEK 1.88 | SEK 2.50 | SEK 1.88 | 51.11K |
| 2026-08-14 | SEK 1.95 | 0.00% | SEK 1.88 | SEK 1.95 | SEK 1.88 | 5.47K |
| 2026-08-13 | SEK 1.95 | +2.63% | SEK 1.95 | SEK 1.95 | SEK 1.95 | 3.55K |
| 2026-08-12 | SEK 1.90 | +1.06% | SEK 1.94 | SEK 1.94 | SEK 1.90 | 1.06K |
| 2026-08-11 | SEK 1.88 | -6.93% | SEK 2.02 | SEK 2.02 | SEK 1.88 | 7.72K |
| 2026-08-10 | SEK 2.02 | -1.46% | SEK 2.05 | SEK 2.05 | SEK 1.95 | 17.92K |
| 2026-08-07 | SEK 2.05 | -6.39% | SEK 2.12 | SEK 2.20 | SEK 2.05 | 46.28K |
| 2026-08-06 | SEK 2.19 | +7.35% | SEK 2.05 | SEK 2.35 | SEK 2.05 | 19.12K |
| 2026-08-05 | SEK 2.04 | -0.49% | SEK 1.98 | SEK 2.05 | SEK 1.98 | 99 |
| 2026-08-04 | SEK 2.05 | +7.89% | SEK 1.83 | SEK 2.30 | SEK 1.83 | 84.93K |
| 2026-08-03 | SEK 1.90 | -1.04% | SEK 1.97 | SEK 2.20 | SEK 1.70 | 106.40K |
| 2026-07-31 | SEK 1.92 | +3.23% | SEK 1.86 | SEK 2.00 | SEK 1.70 | 110.99K |
| 2026-07-30 | SEK 1.86 | +12.73% | SEK 1.61 | SEK 2.04 | SEK 1.55 | 69.97K |
| 2026-07-29 | SEK 1.65 | +2.80% | SEK 1.65 | SEK 1.66 | SEK 1.65 | 1.06K |
| 2026-07-28 | SEK 1.61 | -2.73% | SEK 1.65 | SEK 1.65 | SEK 1.61 | 19.79K |
| 2026-07-27 | SEK 1.65 | -2.94% | SEK 1.70 | SEK 1.71 | SEK 1.65 | 13.99K |
| 2026-07-24 | SEK 1.70 | +3.03% | SEK 1.72 | SEK 1.76 | SEK 1.65 | 12.75K |
| 2026-07-23 | SEK 1.65 | -9.09% | SEK 1.82 | SEK 1.82 | SEK 1.65 | 29.02K |
| 2026-07-22 | SEK 1.82 | +0.28% | SEK 1.81 | SEK 1.82 | SEK 1.75 | 24.23K |
| 2026-07-21 | SEK 1.81 | -3.47% | SEK 1.83 | SEK 1.88 | SEK 1.81 | 11.70K |
| 2026-07-20 | SEK 1.88 | -2.34% | SEK 1.91 | SEK 1.93 | SEK 1.82 | 10.83K |
| 2026-07-17 | SEK 1.92 | -1.54% | SEK 1.88 | SEK 1.95 | SEK 1.88 | 7.59K |
| 2026-07-16 | SEK 1.95 | +0.26% | SEK 1.95 | SEK 1.95 | SEK 1.95 | 926 |
| 2026-07-15 | SEK 1.95 | -3.23% | SEK 2.01 | SEK 2.01 | SEK 1.95 | 10.02K |
| 2026-07-14 | SEK 2.01 | -0.50% | SEK 2.02 | SEK 2.02 | SEK 1.95 | 6.13K |
| 2026-07-13 | SEK 2.02 | -3.81% | SEK 2.03 | SEK 2.10 | SEK 2.02 | 27.25K |
| 2026-07-10 | SEK 2.10 | +0.96% | SEK 2.10 | SEK 2.10 | SEK 2.10 | 365 |
| 2026-07-09 | SEK 2.08 | +2.46% | SEK 2.08 | SEK 2.08 | SEK 2.08 | 128 |
| 2026-07-08 | SEK 2.03 | -6.45% | SEK 2.11 | SEK 2.11 | SEK 2.03 | 12.88K |
| 2026-07-07 | SEK 2.17 | -3.98% | SEK 2.18 | SEK 2.18 | SEK 2.16 | 17.57K |
| 2026-07-06 | SEK 2.26 | -0.44% | SEK 2.34 | SEK 2.34 | SEK 2.25 | 7.66K |
| 2026-07-03 | SEK 2.27 | -2.99% | SEK 2.34 | SEK 2.34 | SEK 2.26 | 1.19K |
| 2026-07-02 | SEK 2.34 | -3.70% | SEK 2.35 | SEK 2.35 | SEK 2.34 | 7.90K |
| 2026-07-01 | SEK 2.43 | -6.54% | SEK 2.43 | SEK 2.43 | SEK 2.36 | 1.87K |
| 2026-06-30 | SEK 2.60 | +11.59% | SEK 2.25 | SEK 2.60 | SEK 2.25 | 30.28K |
| 2026-06-29 | SEK 2.33 | -6.80% | SEK 2.42 | SEK 2.50 | SEK 2.33 | 20.48K |
| 2026-06-26 | SEK 2.50 | 0.00% | SEK 2.41 | SEK 2.50 | SEK 2.41 | 922 |
| 2026-06-25 | SEK 2.50 | 0.00% | SEK 2.50 | SEK 2.50 | SEK 2.30 | 42.02K |
| 2026-06-24 | SEK 2.50 | -3.47% | SEK 2.50 | SEK 2.50 | SEK 2.41 | 4.40K |
| 2026-06-23 | SEK 2.59 | -0.38% | SEK 2.60 | SEK 2.60 | SEK 2.50 | 4.70K |
| 2026-06-22 | SEK 2.60 | +4.00% | SEK 2.50 | SEK 2.97 | SEK 2.41 | 49.33K |
| 2026-06-18 | SEK 2.50 | -3.85% | SEK 2.55 | SEK 2.60 | SEK 2.42 | 12.04K |
| 2026-06-17 | SEK 2.60 | 0.00% | SEK 2.52 | SEK 2.70 | SEK 2.41 | 34.18K |
| 2026-06-16 | SEK 2.60 | 0.00% | SEK 2.70 | SEK 3.26 | SEK 2.50 | 70.14K |
| 2026-06-15 | SEK 2.60 | -10.34% | SEK 2.90 | SEK 2.91 | SEK 2.60 | 31.32K |
| 2026-06-12 | SEK 2.90 | 0.00% | SEK 2.73 | SEK 2.90 | SEK 2.73 | 5.83K |
| 2026-06-11 | SEK 2.90 | 0.00% | SEK 2.90 | SEK 3.60 | SEK 2.79 | 14.55K |
| 2026-06-10 | SEK 2.90 | -3.33% | SEK 2.89 | SEK 3.00 | SEK 2.79 | 20.80K |
| 2026-06-09 | SEK 3.00 | 0.00% | SEK 3.00 | SEK 3.00 | SEK 2.87 | 16.50K |
| 2026-06-08 | SEK 3.00 | -3.85% | SEK 3.04 | SEK 3.11 | SEK 2.90 | 9.79K |
| 2026-06-05 | SEK 3.12 | -3.11% | SEK 3.22 | SEK 3.22 | SEK 3.10 | 3.03K |
| 2026-06-04 | SEK 3.22 | -3.01% | SEK 3.32 | SEK 3.32 | SEK 3.10 | 5.82K |
| 2026-06-03 | SEK 3.32 | +3.11% | SEK 3.22 | SEK 3.58 | SEK 3.10 | 7.22K |
| 2026-06-02 | SEK 3.22 | -12.97% | SEK 3.41 | SEK 3.41 | SEK 3.10 | 11.23K |
| 2026-06-01 | SEK 3.70 | +16.35% | SEK 3.50 | SEK 4.48 | SEK 3.18 | 15.55K |
| 2026-05-29 | SEK 3.18 | +0.95% | SEK 3.18 | SEK 3.18 | SEK 3.06 | 15.54K |
| 2026-05-28 | SEK 3.15 | -0.63% | SEK 3.16 | SEK 3.18 | SEK 3.10 | 6.70K |