Acconeer AB ACCON
OMXSTO · İsveç · Elektronik Teknoloji
SEK 12,500,00 (%0,00)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |