Acconeer AB (publ) (STO:ACCON)
Sweden
· Delayed Price · Currency is SEK 14.70
+0.10 (0.68%)
Apr 29, 2026, 9:40 AM CET
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.52 | 14.70 | 13.96 | 14.60 | 14.60 | 0.41% | 166,068 |
| Apr 27, 2026 | 12.88 | 14.80 | 12.80 | 14.54 | 14.54 | 12.71% | 578,474 |
| Apr 24, 2026 | 12.70 | 12.92 | 12.10 | 12.90 | 12.90 | 7.32% | 270,411 |
| Apr 23, 2026 | 12.38 | 12.50 | 11.82 | 12.02 | 12.02 | -2.75% | 102,137 |
| Apr 22, 2026 | 12.60 | 12.60 | 11.96 | 12.36 | 12.36 | -2.06% | 118,199 |
| Apr 21, 2026 | 12.68 | 12.70 | 12.26 | 12.62 | 12.62 | 2.27% | 98,737 |
| Apr 20, 2026 | 12.44 | 12.48 | 12.00 | 12.34 | 12.34 | -1.28% | 170,829 |
| Apr 17, 2026 | 12.32 | 12.80 | 12.32 | 12.50 | 12.50 | 2.46% | 172,092 |
| Apr 16, 2026 | 11.22 | 12.20 | 11.02 | 12.20 | 12.20 | 7.39% | 309,169 |
| Apr 15, 2026 | 10.52 | 11.44 | 10.40 | 11.36 | 11.36 | 8.19% | 165,901 |
| Apr 14, 2026 | 10.12 | 10.66 | 10.12 | 10.50 | 10.50 | 3.55% | 125,361 |
| Apr 13, 2026 | 9.76 | 10.18 | 9.72 | 10.14 | 10.14 | 4.00% | 129,749 |
| Apr 10, 2026 | 9.89 | 9.96 | 9.72 | 9.75 | 9.75 | -2.50% | 40,367 |
| Apr 9, 2026 | 9.95 | 10.08 | 9.70 | 10.00 | 10.00 | -0.40% | 50,014 |
| Apr 8, 2026 | 10.52 | 10.90 | 9.84 | 10.04 | 10.04 | 0.90% | 214,099 |
| Apr 7, 2026 | 10.14 | 10.26 | 9.70 | 9.95 | 9.95 | -1.87% | 266,420 |
| Apr 2, 2026 | 10.18 | 10.44 | 9.96 | 10.14 | 10.14 | -1.17% | 71,079 |
| Apr 1, 2026 | 10.30 | 10.44 | 10.10 | 10.26 | 10.26 | 2.91% | 145,221 |
| Mar 31, 2026 | 9.29 | 10.04 | 9.24 | 9.97 | 9.97 | 6.29% | 126,874 |
| Mar 30, 2026 | 9.78 | 9.78 | 9.04 | 9.38 | 9.38 | -3.50% | 247,080 |
| Mar 27, 2026 | 9.41 | 10.00 | 9.32 | 9.72 | 9.72 | 1.57% | 137,646 |
| Mar 26, 2026 | 9.75 | 9.90 | 9.24 | 9.57 | 9.57 | -1.64% | 83,471 |
| Mar 25, 2026 | 9.04 | 9.75 | 8.80 | 9.73 | 9.73 | 8.11% | 185,954 |
| Mar 24, 2026 | 9.19 | 9.20 | 8.85 | 9.00 | 9.00 | -2.07% | 82,389 |
| Mar 23, 2026 | 9.11 | 9.20 | 8.31 | 9.19 | 9.19 | -0.11% | 492,813 |
| Mar 20, 2026 | 9.81 | 10.06 | 9.10 | 9.20 | 9.20 | -6.31% | 187,323 |
| Mar 19, 2026 | 9.99 | 10.20 | 9.60 | 9.82 | 9.82 | -4.66% | 156,061 |
| Mar 18, 2026 | 10.78 | 10.94 | 10.20 | 10.30 | 10.30 | -1.72% | 62,515 |
| Mar 17, 2026 | 10.28 | 10.72 | 9.98 | 10.48 | 10.48 | 1.35% | 187,313 |
| Mar 16, 2026 | 10.44 | 10.44 | 9.92 | 10.34 | 10.34 | -2.45% | 263,992 |
| Mar 13, 2026 | 10.54 | 10.66 | 10.42 | 10.60 | 10.60 | -0.56% | 64,404 |
| Mar 12, 2026 | 11.06 | 11.06 | 10.48 | 10.66 | 10.66 | -2.91% | 62,406 |
| Mar 11, 2026 | 11.10 | 11.10 | 10.38 | 10.98 | 10.98 | 5.17% | 44,847 |
| Mar 10, 2026 | 10.36 | 10.82 | 10.36 | 10.44 | 10.44 | 0.58% | 26,216 |
| Mar 9, 2026 | 10.50 | 10.62 | 10.06 | 10.38 | 10.38 | -3.71% | 131,289 |
| Mar 6, 2026 | 10.86 | 11.24 | 10.58 | 10.78 | 10.78 | -1.28% | 87,327 |
| 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 |