Acconeer AB (publ) (STO:ACCON)
Sweden
· Delayed Price · Currency is SEK 10.74
-0.18 (-1.65%)
Mar 6, 2026, 12:31 PM CET
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.98 | 11.20 | 10.84 | 10.92 | 10.92 | -0.73% | 47,289 |
| Mar 4, 2026 | 10.64 | 11.36 | 10.64 | 11.00 | 11.00 | 0.55% | 72,411 |
| Mar 3, 2026 | 10.98 | 11.06 | 10.50 | 10.94 | 10.94 | -0.55% | 98,959 |
| Mar 2, 2026 | 10.96 | 11.16 | 10.34 | 11.00 | 11.00 | -3.51% | 355,110 |
| Feb 27, 2026 | 11.38 | 11.70 | 11.02 | 11.40 | 11.40 | -0.35% | 94,351 |
| Feb 26, 2026 | 11.56 | 11.78 | 10.92 | 11.44 | 11.44 | -2.56% | 173,003 |
| Feb 25, 2026 | 11.36 | 12.00 | 11.36 | 11.74 | 11.74 | 4.82% | 108,160 |
| Feb 24, 2026 | 10.88 | 11.60 | 10.74 | 11.20 | 11.20 | 1.82% | 103,110 |
| Feb 23, 2026 | 11.38 | 11.76 | 10.90 | 11.00 | 11.00 | -3.17% | 60,145 |
| Feb 20, 2026 | 11.12 | 11.66 | 10.88 | 11.36 | 11.36 | 2.34% | 82,832 |
| Feb 19, 2026 | 10.24 | 11.50 | 10.18 | 11.10 | 11.10 | 6.94% | 194,852 |
| Feb 18, 2026 | 10.46 | 10.60 | 10.14 | 10.38 | 10.38 | -2.08% | 140,682 |
| Feb 17, 2026 | 10.90 | 11.14 | 10.20 | 10.60 | 10.60 | -1.85% | 98,314 |
| Feb 16, 2026 | 11.20 | 11.20 | 10.50 | 10.80 | 10.80 | 0.93% | 167,679 |
| Feb 13, 2026 | 10.48 | 10.84 | 10.00 | 10.70 | 10.70 | 1.13% | 191,339 |
| Feb 12, 2026 | 10.60 | 10.82 | 10.16 | 10.58 | 10.58 | -0.19% | 207,849 |
| Feb 11, 2026 | 10.98 | 11.00 | 10.50 | 10.60 | 10.60 | -3.46% | 145,330 |
| Feb 10, 2026 | 11.70 | 11.92 | 10.92 | 10.98 | 10.98 | -5.34% | 122,749 |
| Feb 9, 2026 | 11.94 | 12.00 | 11.46 | 11.60 | 11.60 | -3.01% | 62,042 |
| Feb 6, 2026 | 12.00 | 12.08 | 11.60 | 11.96 | 11.96 | 0.17% | 74,610 |
| Feb 5, 2026 | 12.28 | 12.66 | 11.78 | 11.94 | 11.94 | -2.77% | 237,407 |
| Feb 4, 2026 | 12.42 | 12.42 | 11.96 | 12.28 | 12.28 | -0.97% | 129,227 |
| Feb 3, 2026 | 11.80 | 12.40 | 11.14 | 12.40 | 12.40 | 7.08% | 131,940 |
| Feb 2, 2026 | 10.26 | 11.80 | 10.02 | 11.58 | 11.58 | 12.65% | 343,622 |
| Jan 30, 2026 | 10.32 | 10.80 | 10.24 | 10.28 | 10.28 | -1.53% | 89,928 |
| Jan 29, 2026 | 10.62 | 10.88 | 10.28 | 10.44 | 10.44 | -2.79% | 187,137 |
| Jan 28, 2026 | 10.90 | 10.92 | 10.50 | 10.74 | 10.74 | -1.65% | 178,773 |
| Jan 27, 2026 | 11.12 | 11.52 | 10.82 | 10.92 | 10.92 | -4.71% | 165,641 |
| Jan 26, 2026 | 11.70 | 11.90 | 10.90 | 11.46 | 11.46 | -1.88% | 235,159 |
| Jan 23, 2026 | 11.22 | 11.74 | 11.10 | 11.68 | 11.68 | 3.36% | 119,453 |
| Jan 22, 2026 | 11.48 | 11.78 | 11.28 | 11.30 | 11.30 | -1.40% | 123,362 |
| Jan 21, 2026 | 11.50 | 11.58 | 11.06 | 11.46 | 11.46 | 2.50% | 108,545 |
| Jan 20, 2026 | 11.24 | 11.70 | 11.04 | 11.18 | 11.18 | -0.53% | 99,460 |
| Jan 19, 2026 | 11.60 | 11.74 | 11.10 | 11.24 | 11.24 | -4.42% | 149,597 |
| Jan 16, 2026 | 12.32 | 12.40 | 11.70 | 11.76 | 11.76 | -2.16% | 126,487 |
| Jan 15, 2026 | 11.94 | 12.08 | 11.74 | 12.02 | 12.02 | 0.50% | 86,791 |
| Jan 14, 2026 | 11.44 | 11.96 | 11.18 | 11.96 | 11.96 | 6.22% | 152,163 |
| Jan 13, 2026 | 11.62 | 11.78 | 11.16 | 11.26 | 11.26 | -3.60% | 188,761 |
| Jan 12, 2026 | 12.18 | 12.18 | 11.62 | 11.68 | 11.68 | -4.11% | 167,027 |
| Jan 9, 2026 | 12.02 | 12.40 | 11.76 | 12.18 | 12.18 | 1.33% | 176,623 |
| Jan 8, 2026 | 12.30 | 12.30 | 11.80 | 12.02 | 12.02 | -3.53% | 219,463 |
| Jan 7, 2026 | 12.90 | 13.00 | 11.96 | 12.46 | 12.46 | -2.04% | 354,586 |
| Jan 5, 2026 | 13.14 | 13.28 | 12.72 | 12.72 | 12.72 | -3.64% | 139,588 |
| Jan 2, 2026 | 13.18 | 13.26 | 12.36 | 13.20 | 13.20 | - | 394,895 |
| Dec 30, 2025 | 12.30 | 13.20 | 12.20 | 13.20 | 13.20 | 6.97% | 275,998 |
| Dec 29, 2025 | 11.88 | 12.42 | 11.64 | 12.34 | 12.34 | 3.70% | 164,723 |
| Dec 23, 2025 | 11.92 | 12.44 | 11.78 | 11.90 | 11.90 | 0.17% | 152,432 |
| Dec 22, 2025 | 11.70 | 12.08 | 11.50 | 11.88 | 11.88 | 0.68% | 91,573 |
| Dec 19, 2025 | 11.84 | 12.00 | 11.38 | 11.80 | 11.80 | 0.17% | 99,425 |
| Dec 18, 2025 | 12.06 | 12.20 | 11.40 | 11.78 | 11.78 | -1.34% | 159,243 |
| Dec 17, 2025 | 12.18 | 12.50 | 11.66 | 11.94 | 11.94 | -2.13% | 204,107 |
| Dec 16, 2025 | 12.18 | 12.42 | 11.80 | 12.20 | 12.20 | 0.83% | 247,720 |
| Dec 15, 2025 | 11.50 | 12.18 | 11.30 | 12.10 | 12.10 | 5.58% | 315,461 |
| Dec 12, 2025 | 11.40 | 11.62 | 11.30 | 11.46 | 11.46 | -2.22% | 51,123 |
| Dec 11, 2025 | 11.60 | 12.06 | 11.24 | 11.72 | 11.72 | 2.09% | 179,980 |
| Dec 10, 2025 | 11.98 | 12.16 | 11.42 | 11.48 | 11.48 | -5.28% | 117,665 |
| Dec 9, 2025 | 11.58 | 12.16 | 11.32 | 12.12 | 12.12 | 3.95% | 263,167 |
| Dec 8, 2025 | 11.84 | 12.26 | 11.52 | 11.66 | 11.66 | -0.85% | 198,672 |
| Dec 5, 2025 | 11.18 | 12.18 | 11.06 | 11.76 | 11.76 | 5.00% | 270,526 |
| Dec 4, 2025 | 11.12 | 11.72 | 10.88 | 11.20 | 11.20 | 0.36% | 366,861 |
| Dec 3, 2025 | 10.36 | 11.16 | 9.98 | 11.16 | 11.16 | 7.72% | 153,882 |
| Dec 2, 2025 | 10.64 | 10.76 | 9.96 | 10.36 | 10.36 | -4.60% | 213,984 |
| Dec 1, 2025 | 11.04 | 11.68 | 10.24 | 10.86 | 10.86 | -3.89% | 318,702 |
| Nov 28, 2025 | 11.02 | 11.60 | 11.00 | 11.30 | 11.30 | 3.10% | 156,157 |
| Nov 27, 2025 | 10.12 | 11.50 | 10.12 | 10.96 | 10.96 | 6.61% | 279,199 |
| Nov 26, 2025 | 10.40 | 10.42 | 9.91 | 10.28 | 10.28 | -2.10% | 289,854 |
| Nov 25, 2025 | 11.32 | 11.40 | 10.20 | 10.50 | 10.50 | -7.89% | 437,198 |
| Nov 24, 2025 | 12.20 | 12.36 | 11.34 | 11.40 | 11.40 | -5.63% | 303,863 |
| Nov 21, 2025 | 11.54 | 12.34 | 11.20 | 12.08 | 12.08 | 6.53% | 425,368 |
| Nov 20, 2025 | 10.82 | 11.58 | 10.80 | 11.34 | 11.34 | 6.18% | 309,792 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.50 | 10.68 | 10.68 | -2.73% | 119,857 |
| Nov 18, 2025 | 10.84 | 11.12 | 10.50 | 10.98 | 10.98 | 1.48% | 275,292 |
| Nov 17, 2025 | 10.54 | 11.12 | 10.54 | 10.82 | 10.82 | 2.46% | 206,356 |
| Nov 14, 2025 | 10.60 | 11.00 | 10.20 | 10.56 | 10.56 | -3.47% | 236,294 |
| Nov 13, 2025 | 11.36 | 11.40 | 10.50 | 10.94 | 10.94 | -3.53% | 273,432 |
| Nov 12, 2025 | 10.76 | 11.60 | 10.22 | 11.34 | 11.34 | 6.98% | 669,204 |
| Nov 11, 2025 | 9.81 | 10.94 | 9.80 | 10.60 | 10.60 | 10.88% | 618,111 |
| Nov 10, 2025 | 8.77 | 9.58 | 8.64 | 9.56 | 9.56 | 11.94% | 417,179 |
| Nov 7, 2025 | 7.71 | 8.78 | 7.00 | 8.54 | 8.54 | 10.62% | 509,571 |
| Nov 6, 2025 | 8.59 | 8.59 | 7.64 | 7.72 | 7.72 | -10.23% | 310,602 |
| Nov 5, 2025 | 8.95 | 9.00 | 8.48 | 8.60 | 8.60 | -5.39% | 230,831 |
| Nov 4, 2025 | 9.36 | 9.44 | 8.51 | 9.09 | 9.09 | -2.26% | 326,577 |
| Nov 3, 2025 | 8.13 | 9.34 | 7.92 | 9.30 | 9.30 | 12.73% | 401,298 |
| Oct 31, 2025 | 8.79 | 8.98 | 8.00 | 8.25 | 8.25 | -5.17% | 227,763 |
| Oct 30, 2025 | 7.98 | 9.25 | 7.80 | 8.70 | 8.70 | 12.26% | 741,605 |
| Oct 29, 2025 | 7.57 | 8.00 | 7.26 | 7.75 | 7.75 | 3.06% | 502,382 |
| Oct 28, 2025 | 6.97 | 7.68 | 6.97 | 7.52 | 7.52 | 9.46% | 564,100 |
| Oct 27, 2025 | 6.01 | 7.12 | 6.00 | 6.87 | 6.87 | 19.48% | 565,546 |
| Oct 24, 2025 | 5.66 | 6.15 | 5.64 | 5.75 | 5.75 | 13.64% | 589,469 |
| Oct 23, 2025 | 4.97 | 5.17 | 4.92 | 5.06 | 5.06 | 0.40% | 59,138 |
| Oct 22, 2025 | 5.13 | 5.13 | 4.97 | 5.04 | 5.04 | -1.95% | 49,736 |
| Oct 21, 2025 | 5.11 | 5.19 | 5.00 | 5.14 | 5.14 | 0.78% | 43,481 |
| Oct 20, 2025 | 5.12 | 5.20 | 5.01 | 5.10 | 5.10 | -0.78% | 36,870 |
| Oct 17, 2025 | 5.08 | 5.19 | 5.08 | 5.14 | 5.14 | 1.18% | 41,663 |
| Oct 16, 2025 | 5.21 | 5.49 | 5.07 | 5.08 | 5.08 | -5.05% | 106,559 |
| Oct 15, 2025 | 5.30 | 5.35 | 5.09 | 5.35 | 5.35 | 2.49% | 41,642 |
| Oct 14, 2025 | 5.15 | 5.25 | 5.06 | 5.22 | 5.22 | -1.51% | 69,253 |
| Oct 13, 2025 | 5.31 | 5.31 | 5.04 | 5.30 | 5.30 | -0.19% | 54,681 |
| Oct 10, 2025 | 5.04 | 5.59 | 5.04 | 5.31 | 5.31 | 4.12% | 174,375 |
| Oct 9, 2025 | 5.26 | 5.26 | 4.96 | 5.10 | 5.10 | 0.99% | 82,794 |