Skip to main content
Acarix AB (publ) (STO:ACARIX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.272
-0.002 (-0.73%)
Mar 6, 2026, 3:52 PM CET

Acarix AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.260.280.260.270.271.11%347,476
Mar 4, 20260.260.270.260.270.274.03%2,157,501
Mar 3, 20260.270.270.260.260.26-2.43%1,866,473
Mar 2, 20260.280.280.260.270.27-5.99%1,987,967
Feb 27, 20260.280.290.270.280.283.27%1,370,211
Feb 26, 20260.290.290.270.280.28-2.65%223,315
Feb 25, 20260.290.300.280.280.28-1.57%491,097
Feb 24, 20260.290.290.280.290.29-1.71%512,043
Feb 23, 20260.300.300.290.290.29-2.99%1,413,199
Feb 20, 20260.300.300.290.300.30-0.50%696,296
Feb 19, 20260.300.310.290.300.301.00%439,246
Feb 18, 20260.290.310.290.300.30-0.17%206,687
Feb 17, 20260.290.310.290.300.300.17%1,941,034
Feb 16, 20260.300.310.280.300.30-0.17%2,317,918
Feb 13, 20260.310.320.290.300.30-1.96%3,160,016
Feb 12, 20260.310.330.290.310.31-0.81%1,492,665
Feb 11, 20260.280.310.280.310.317.49%4,681,185
Feb 10, 20260.290.290.280.290.296.10%558,183
Feb 9, 20260.290.300.260.270.27-3.39%3,192,906
Feb 6, 20260.260.280.250.280.287.90%1,896,356
Feb 5, 20260.260.270.240.260.26-0.19%2,145,714
Feb 4, 20260.250.280.240.260.264.00%2,308,878
Feb 3, 20260.230.260.230.250.254.38%1,238,815
Feb 2, 20260.240.240.220.240.240.21%4,354,627
Jan 30, 20260.240.240.240.240.24-0.83%558,487
Jan 29, 20260.240.250.240.240.24-2.82%2,768,532
Jan 28, 20260.250.260.240.250.25-0.60%4,454,883
Jan 27, 20260.250.270.240.250.25-0.20%4,259,910
Jan 26, 20260.260.260.240.250.25-2.91%2,957,859
Jan 23, 20260.250.260.240.260.263.21%3,513,787
Jan 22, 20260.250.250.240.250.25-0.20%915,173
Jan 21, 20260.250.250.250.250.25-1.38%158,681
Jan 20, 20260.250.260.250.250.25-0.78%1,097,841
Jan 19, 20260.260.260.250.260.26-1.54%721,968
Jan 16, 20260.260.260.260.260.26-0.57%568,809
Jan 15, 20260.250.260.250.260.262.55%1,335,908
Jan 14, 20260.260.260.250.250.25-2.12%2,219,600
Jan 13, 20260.250.260.250.260.263.17%652,136
Jan 12, 20260.270.270.250.250.25-4.91%2,616,509
Jan 9, 20260.260.270.260.270.27-1,416,575
Jan 8, 20260.270.280.260.270.27-1.12%1,472,424
Jan 7, 20260.270.270.260.270.27-1.83%1,585,175
Jan 5, 20260.270.280.260.270.271.11%887,214
Jan 2, 20260.270.280.270.270.270.75%772,066
Dec 30, 20250.270.280.260.270.27-0.74%2,306,403
Dec 29, 20250.270.280.250.270.27-3.57%5,305,400
Dec 23, 20250.280.300.270.280.28-1.23%1,169,410
Dec 22, 20250.280.280.270.280.281.25%1,002,230
Dec 19, 20250.290.290.280.280.28-2.10%1,004,330
Dec 18, 20250.290.290.280.290.290.35%1,211,201
Dec 17, 20250.290.300.280.290.29-2.23%3,151,231
Dec 16, 20250.290.300.290.290.29-1.35%588,916
Dec 15, 20250.330.330.290.300.30-5.89%2,687,996
Dec 12, 20250.320.320.290.310.31-0.95%2,293,109
Dec 11, 20250.300.320.290.320.324.79%1,590,340
Dec 10, 20250.320.320.290.300.302.89%725,850
Dec 9, 20250.290.330.290.290.29-1.51%2,713,549
Dec 8, 20250.310.320.290.300.30-3.55%4,944,274
Dec 5, 20250.300.310.290.310.311.81%528,810
Dec 4, 20250.310.310.300.300.30-1.62%246,789
Dec 3, 20250.300.320.300.310.311.98%538,586
Dec 2, 20250.320.320.300.300.30-4.11%244,782
Dec 1, 20250.330.330.300.320.32-3.66%1,652,800
Nov 28, 20250.340.340.320.330.33-787,054
Nov 27, 20250.340.340.320.330.33-2.81%1,421,939
Nov 26, 20250.320.340.320.340.345.47%2,444,263
Nov 25, 20250.300.320.300.320.325.44%1,046,475
Nov 24, 20250.270.320.270.300.309.37%1,866,866
Nov 21, 20250.270.280.270.280.281.65%807,620
Nov 20, 20250.280.280.270.270.27-1.97%502,936
Nov 19, 20250.270.280.270.280.282.39%1,033,587
Nov 18, 20250.270.270.270.270.270.37%272,423
Nov 17, 20250.270.270.270.270.270.37%389,853
Nov 14, 20250.270.280.260.270.27-0.55%655,227
Nov 13, 20250.280.280.270.270.27-3.04%1,103,390
Nov 12, 20250.280.290.270.280.28-0.53%466,483
Nov 11, 20250.280.290.280.280.28-1.23%2,197,734
Nov 10, 20250.270.290.270.290.294.40%924,887
Nov 7, 20250.280.280.260.270.270.37%626,942
Nov 6, 20250.290.290.260.270.272.84%4,194,828
Nov 5, 20250.270.300.260.260.26-0.94%1,609,368
Nov 4, 20250.280.280.270.270.27-3.96%2,476,491
Nov 3, 20250.280.300.270.280.28-0.36%1,157,819
Oct 31, 20250.270.280.270.280.285.08%352,910
Oct 30, 20250.280.280.270.270.27-4.15%1,051,270
Oct 29, 20250.280.290.270.280.28-1.42%964,933
Oct 28, 20250.270.290.270.280.283.31%2,092,945
Oct 27, 20250.280.280.270.270.27-2.51%1,662,329
Oct 24, 20250.280.280.280.280.28-1.76%681,833
Oct 23, 20250.300.300.280.280.28-1.22%319,296
Oct 22, 20250.290.300.280.290.29-3.20%1,937,740
Oct 21, 20250.300.300.290.300.300.17%464,416
Oct 20, 20250.290.300.290.300.301.54%488,897
Oct 17, 20250.290.290.270.290.29-1.02%2,720,990
Oct 16, 20250.290.300.290.300.30-1.50%362,655
Oct 15, 20250.290.300.290.300.301.87%233,774
Oct 14, 20250.300.300.290.290.29-1.84%369,631
Oct 13, 20250.300.300.290.300.30-1.64%648,428
Oct 10, 20250.300.310.290.300.30-1.46%1,371,819
Oct 9, 20250.320.320.290.310.31-2.98%3,611,416