Acconeer AB (publ) (STO:ACCON)
Sweden
· Delayed Price · Currency is SEK 11.76
+0.56 (5.00%)
At close: Dec 5, 2025
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.18 | 11.46 | 11.06 | 11.34 | - | 1.25% | 50,165 |
| 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 |
| Oct 8, 2025 | 5.13 | 5.28 | 4.95 | 5.05 | 5.05 | 0.60% | 23,910 |
| Oct 7, 2025 | 4.90 | 5.20 | 4.90 | 5.02 | 5.02 | -1.76% | 134,717 |
| Oct 6, 2025 | 4.91 | 5.12 | 4.85 | 5.11 | 5.11 | 4.29% | 74,005 |
| Oct 3, 2025 | 4.98 | 5.14 | 4.83 | 4.90 | 4.90 | -2.58% | 70,076 |
| Oct 2, 2025 | 5.25 | 5.25 | 4.96 | 5.03 | 5.03 | -2.14% | 57,326 |
| Oct 1, 2025 | 5.28 | 5.38 | 5.11 | 5.14 | 5.14 | -2.84% | 98,380 |
| Sep 30, 2025 | 5.11 | 5.29 | 5.06 | 5.29 | 5.29 | 4.34% | 126,930 |
| Sep 29, 2025 | 4.98 | 5.08 | 4.73 | 5.07 | 5.07 | 4.11% | 115,148 |
| Sep 26, 2025 | 4.90 | 4.90 | 4.64 | 4.87 | 4.87 | -0.71% | 67,626 |
| Sep 25, 2025 | 4.65 | 5.19 | 4.65 | 4.91 | 4.91 | 3.81% | 104,818 |
| Sep 24, 2025 | 4.79 | 4.79 | 4.60 | 4.73 | 4.73 | -0.32% | 89,015 |
| Sep 23, 2025 | 4.73 | 4.78 | 4.67 | 4.74 | 4.74 | -0.94% | 46,651 |
| Sep 22, 2025 | 4.81 | 4.88 | 4.67 | 4.79 | 4.79 | 0.84% | 106,926 |
| Sep 19, 2025 | 4.77 | 4.93 | 4.72 | 4.75 | 4.75 | -1.04% | 102,059 |
| Sep 18, 2025 | 4.93 | 4.93 | 4.71 | 4.80 | 4.80 | -2.74% | 78,324 |
| Sep 17, 2025 | 4.83 | 4.99 | 4.83 | 4.93 | 4.93 | -0.80% | 16,161 |
| Sep 16, 2025 | 4.90 | 5.03 | 4.82 | 4.97 | 4.97 | -0.10% | 67,802 |
| Sep 15, 2025 | 5.09 | 5.10 | 4.90 | 4.98 | 4.98 | -2.64% | 46,961 |
| Sep 12, 2025 | 5.01 | 5.11 | 4.86 | 5.11 | 5.11 | 3.55% | 60,487 |
| Sep 11, 2025 | 4.95 | 5.12 | 4.87 | 4.94 | 4.94 | -2.47% | 91,137 |
| Sep 10, 2025 | 5.16 | 5.16 | 4.97 | 5.06 | 5.06 | -1.75% | 21,165 |
| Sep 9, 2025 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 0.39% | 38,918 |
| Sep 8, 2025 | 5.09 | 5.20 | 5.09 | 5.13 | 5.13 | 0.79% | 28,915 |
| Sep 5, 2025 | 5.24 | 5.24 | 5.00 | 5.09 | 5.09 | -3.05% | 124,413 |
| Sep 4, 2025 | 5.19 | 5.90 | 5.02 | 5.25 | 5.25 | 1.35% | 107,662 |
| Sep 3, 2025 | 5.00 | 5.19 | 4.92 | 5.18 | 5.18 | 1.57% | 47,983 |
| Sep 2, 2025 | 5.08 | 5.24 | 4.98 | 5.10 | 5.10 | 0.39% | 69,844 |
| Sep 1, 2025 | 5.00 | 5.17 | 4.96 | 5.08 | 5.08 | 0.40% | 130,335 |
| Aug 29, 2025 | 5.00 | 5.19 | 4.98 | 5.06 | 5.06 | 0.20% | 49,598 |
| Aug 28, 2025 | 4.95 | 5.22 | 4.92 | 5.05 | 5.05 | 2.12% | 65,469 |
| Aug 27, 2025 | 4.93 | 5.04 | 4.92 | 4.95 | 4.95 | - | 69,296 |
| Aug 26, 2025 | 5.11 | 5.11 | 4.91 | 4.95 | 4.95 | -1.49% | 76,643 |
| Aug 25, 2025 | 5.01 | 5.08 | 4.96 | 5.02 | 5.02 | 0.40% | 34,499 |
| Aug 22, 2025 | 5.15 | 5.15 | 4.92 | 5.00 | 5.00 | 0.10% | 56,621 |
| Aug 21, 2025 | 5.00 | 5.02 | 4.90 | 5.00 | 5.00 | -0.89% | 78,599 |
| Aug 20, 2025 | 4.96 | 5.19 | 4.90 | 5.04 | 5.04 | 0.80% | 100,543 |
| Aug 19, 2025 | 5.10 | 5.12 | 4.93 | 5.00 | 5.00 | -2.15% | 49,602 |
| Aug 18, 2025 | 5.20 | 5.20 | 4.95 | 5.11 | 5.11 | 2.82% | 49,766 |
| Aug 15, 2025 | 5.25 | 5.25 | 4.94 | 4.97 | 4.97 | -2.17% | 91,476 |
| Aug 14, 2025 | 5.05 | 5.10 | 4.98 | 5.08 | 5.08 | 0.59% | 31,058 |
| Aug 13, 2025 | 5.09 | 5.11 | 4.99 | 5.05 | 5.05 | -0.98% | 78,980 |
| Aug 12, 2025 | 5.08 | 5.27 | 5.04 | 5.10 | 5.10 | -0.97% | 23,726 |
| Aug 11, 2025 | 5.23 | 5.33 | 5.06 | 5.15 | 5.15 | -0.19% | 60,562 |
| Aug 8, 2025 | 5.17 | 5.37 | 5.15 | 5.16 | 5.16 | -3.91% | 140,136 |
| Aug 7, 2025 | 5.35 | 5.38 | 5.21 | 5.37 | 5.37 | 0.37% | 23,377 |
| Aug 6, 2025 | 5.39 | 5.48 | 5.26 | 5.35 | 5.35 | 1.13% | 93,173 |
| Aug 5, 2025 | 5.10 | 5.39 | 5.07 | 5.29 | 5.29 | 5.38% | 187,254 |
| Aug 4, 2025 | 5.39 | 5.39 | 5.01 | 5.02 | 5.02 | -3.28% | 79,605 |
| Aug 1, 2025 | 5.17 | 5.44 | 5.07 | 5.19 | 5.19 | 0.19% | 67,371 |
| Jul 31, 2025 | 5.30 | 5.47 | 5.18 | 5.18 | 5.18 | -0.38% | 71,609 |
| Jul 30, 2025 | 4.96 | 5.45 | 4.96 | 5.20 | 5.20 | 3.17% | 176,932 |
| Jul 29, 2025 | 5.00 | 5.05 | 4.88 | 5.04 | 5.04 | - | 149,664 |
| Jul 28, 2025 | 4.86 | 5.20 | 4.81 | 5.04 | 5.04 | 2.65% | 137,573 |
| Jul 25, 2025 | 4.96 | 5.05 | 4.85 | 4.91 | 4.91 | -1.21% | 143,303 |
| Jul 24, 2025 | 5.00 | 5.10 | 4.95 | 4.97 | 4.97 | -1.19% | 81,644 |
| Jul 23, 2025 | 4.96 | 5.08 | 4.89 | 5.03 | 5.03 | 3.18% | 60,765 |
| Jul 22, 2025 | 4.73 | 5.00 | 4.66 | 4.88 | 4.88 | 1.56% | 97,757 |
| Jul 21, 2025 | 5.01 | 5.15 | 4.69 | 4.80 | 4.80 | -3.13% | 246,733 |