Acenta Group AB (STO:PADEL)
Sweden
· Delayed Price · Currency is SEK 7.50
0.00 (0.00%)
At close: Mar 9, 2026
Acenta Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | - | 1,378 |
| Mar 6, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.27% | 8 |
| Mar 5, 2026 | 7.50 | 7.80 | 7.50 | 7.52 | 7.52 | - | 199 |
| Mar 4, 2026 | 7.52 | 7.80 | 7.50 | 7.52 | 7.52 | -3.34% | 4,530 |
| Mar 3, 2026 | 7.50 | 7.78 | 7.50 | 7.78 | 7.78 | 3.73% | 366 |
| Mar 2, 2026 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | -3.60% | 1,930 |
| Feb 27, 2026 | 8.38 | 8.38 | 7.78 | 7.78 | 7.78 | -10.57% | 4,459 |
| Feb 26, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 3,656 |
| Feb 25, 2026 | 7.84 | 9.04 | 7.84 | 8.90 | 8.90 | 17.72% | 13,552 |
| Feb 24, 2026 | 7.00 | 7.56 | 6.74 | 7.56 | 7.56 | 8.00% | 7,301 |
| Feb 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.85% | 2,602 |
| Feb 20, 2026 | 7.10 | 7.28 | 7.00 | 7.28 | 7.28 | 4.00% | 2,115 |
| Feb 19, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -3.05% | 1,584 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.22 | 7.22 | 7.22 | -6.48% | 15,146 |
| Feb 17, 2026 | 8.00 | 8.02 | 7.70 | 7.72 | 7.72 | -3.50% | 2,712 |
| Feb 16, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.25% | 1,010 |
| Feb 13, 2026 | 8.02 | 8.28 | 8.00 | 8.02 | 8.02 | -3.37% | 755 |
| Feb 12, 2026 | 8.02 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 23 |
| Feb 11, 2026 | 8.30 | 8.32 | 8.20 | 8.20 | 8.20 | -1.20% | 508 |
| Feb 10, 2026 | 8.02 | 8.30 | 8.02 | 8.30 | 8.30 | - | 11 |
| Feb 9, 2026 | 8.32 | 8.32 | 8.00 | 8.30 | 8.30 | -3.94% | 1,134 |
| Feb 6, 2026 | 7.70 | 8.82 | 7.70 | 8.64 | 8.64 | 8.27% | 12,301 |
| Feb 4, 2026 | 7.98 | 8.00 | 7.70 | 7.98 | 7.98 | - | 1,500 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.80 | 7.98 | 7.98 | 3.64% | 1,501 |
| Feb 2, 2026 | 8.34 | 8.34 | 7.70 | 7.70 | 7.70 | -7.67% | 5,172 |
| Jan 30, 2026 | 8.60 | 8.60 | 8.34 | 8.34 | 8.34 | -6.29% | 5,988 |
| Jan 29, 2026 | 8.50 | 8.90 | 8.38 | 8.90 | 8.90 | 2.77% | 18,099 |
| Jan 28, 2026 | 8.68 | 8.68 | 8.50 | 8.66 | 8.66 | -0.23% | 2,775 |
| Jan 27, 2026 | 9.30 | 9.30 | 8.68 | 8.68 | 8.68 | -6.87% | 5,681 |
| Jan 26, 2026 | 9.60 | 9.96 | 9.32 | 9.32 | 9.32 | -9.51% | 4,703 |
| Jan 23, 2026 | 8.10 | 10.30 | 8.08 | 10.30 | 10.30 | 23.21% | 14,988 |
| Jan 22, 2026 | 8.70 | 8.72 | 8.36 | 8.36 | 8.36 | -6.07% | 4,468 |
| Jan 21, 2026 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | -1.55% | 579 |
| Jan 20, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 11 |
| Jan 19, 2026 | 9.42 | 9.42 | 8.48 | 9.04 | 9.04 | -7.38% | 9,121 |
| Jan 16, 2026 | 9.76 | 9.80 | 9.60 | 9.76 | 9.76 | -2.40% | 3,140 |
| Jan 15, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -2.44% | 1,547 |
| Jan 14, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | -0.49% | 1,564 |
| Jan 13, 2026 | 10.00 | 10.40 | 10.00 | 10.30 | 10.30 | -0.96% | 1,068 |
| Jan 12, 2026 | 10.60 | 10.85 | 10.00 | 10.40 | 10.40 | -1.89% | 7,601 |
| Jan 9, 2026 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | -3.64% | 3,709 |
| Jan 8, 2026 | 11.20 | 11.55 | 10.50 | 11.00 | 11.00 | -5.17% | 6,461 |
| Jan 7, 2026 | 12.40 | 12.40 | 11.55 | 11.60 | 11.60 | -6.45% | 9,214 |
| Jan 5, 2026 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 0.40% | 18 |
| Jan 2, 2026 | 11.75 | 12.40 | 11.75 | 12.35 | 12.35 | 3.35% | 4,589 |
| Dec 30, 2025 | 11.50 | 11.95 | 11.50 | 11.95 | 11.95 | 3.91% | 659 |
| Dec 29, 2025 | 11.25 | 11.70 | 11.25 | 11.50 | 11.50 | -1.71% | 1,102 |
| Dec 23, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 2.18% | 203 |
| Dec 22, 2025 | 11.25 | 11.65 | 11.25 | 11.45 | 11.45 | -2.14% | 1,525 |
| Dec 19, 2025 | 11.60 | 11.70 | 11.30 | 11.70 | 11.70 | 0.43% | 476 |
| Dec 18, 2025 | 12.00 | 12.00 | 11.65 | 11.65 | 11.65 | -2.92% | 3,029 |
| Dec 17, 2025 | 11.70 | 12.10 | 11.70 | 12.00 | 12.00 | -2.83% | 268 |
| Dec 16, 2025 | 12.50 | 12.50 | 12.05 | 12.35 | 12.35 | -1.20% | 3,193 |
| Dec 15, 2025 | 12.80 | 12.80 | 12.10 | 12.50 | 12.50 | -2.34% | 1,552 |
| Dec 12, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | -1.54% | 4,451 |
| Dec 11, 2025 | 12.00 | 14.55 | 12.00 | 13.00 | 13.00 | 4.42% | 24,728 |
| Dec 10, 2025 | 12.45 | 12.45 | 12.05 | 12.45 | 12.45 | -1.19% | 5,090 |
| Dec 9, 2025 | 11.55 | 12.60 | 11.50 | 12.60 | 12.60 | 9.57% | 3,383 |
| Dec 8, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | -0.43% | 1,402 |
| Dec 5, 2025 | 11.60 | 11.60 | 11.20 | 11.55 | 11.55 | - | 530 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.20 | 11.55 | 11.55 | -1.70% | 1,678 |
| Dec 3, 2025 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | 0.43% | 369 |
| Dec 2, 2025 | 11.50 | 12.05 | 11.50 | 11.70 | 11.70 | 3.54% | 1,637 |
| Dec 1, 2025 | 11.60 | 11.70 | 11.25 | 11.30 | 11.30 | -3.42% | 2,569 |
| Nov 28, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 1,577 |
| Nov 27, 2025 | 12.05 | 12.50 | 11.75 | 12.00 | 12.00 | -4.00% | 1,549 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.05 | 12.50 | 12.50 | - | 4,417 |
| Nov 25, 2025 | 14.05 | 14.05 | 11.90 | 12.50 | 12.50 | -13.49% | 30,547 |
| Nov 24, 2025 | 14.00 | 14.55 | 14.00 | 14.45 | 14.45 | -0.69% | 2,265 |
| Nov 21, 2025 | 14.50 | 14.55 | 14.00 | 14.55 | 14.55 | 0.34% | 2,380 |
| Nov 20, 2025 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | -2.03% | 82 |
| Nov 19, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | -1.33% | 2,183 |
| Nov 18, 2025 | 15.00 | 15.05 | 14.55 | 15.00 | 15.00 | 3.09% | 175 |
| Nov 17, 2025 | 14.55 | 14.55 | 14.05 | 14.55 | 14.55 | - | 1,125 |
| Nov 14, 2025 | 14.00 | 14.55 | 14.00 | 14.55 | 14.55 | 0.34% | 1,168 |
| Nov 13, 2025 | 14.50 | 14.55 | 14.00 | 14.50 | 14.50 | -3.33% | 3,695 |
| Nov 12, 2025 | 15.45 | 15.50 | 14.55 | 15.00 | 15.00 | - | 1,098 |
| Nov 11, 2025 | 13.95 | 16.75 | 13.95 | 15.00 | 15.00 | 7.91% | 7,407 |
| Nov 10, 2025 | 14.65 | 14.75 | 13.45 | 13.90 | 13.90 | -7.33% | 9,900 |
| Nov 7, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | -1.96% | 2,135 |
| Nov 6, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | -0.65% | 239 |
| Nov 5, 2025 | 15.55 | 15.55 | 14.75 | 15.40 | 15.40 | -4.35% | 3,233 |
| Nov 4, 2025 | 16.00 | 16.10 | 15.50 | 16.10 | 16.10 | -2.72% | 3,044 |
| Nov 3, 2025 | 16.55 | 16.55 | 16.10 | 16.55 | 16.55 | -0.30% | 65 |
| Oct 31, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | - | 67 |
| Oct 30, 2025 | 16.50 | 17.50 | 16.00 | 16.60 | 16.60 | 0.61% | 3,638 |
| Oct 29, 2025 | 15.10 | 16.50 | 15.10 | 16.50 | 16.50 | 9.27% | 5,442 |
| Oct 28, 2025 | 15.35 | 15.55 | 15.10 | 15.10 | 15.10 | -1.63% | 272 |
| Oct 27, 2025 | 15.70 | 15.70 | 15.35 | 15.35 | 15.35 | -2.23% | 819 |
| Oct 24, 2025 | 14.60 | 16.00 | 14.60 | 15.70 | 15.70 | 3.97% | 2,255 |
| Oct 23, 2025 | 15.80 | 15.80 | 15.00 | 15.10 | 15.10 | -4.43% | 5,415 |
| Oct 22, 2025 | 16.10 | 16.30 | 15.55 | 15.80 | 15.80 | -3.07% | 2,525 |
| Oct 21, 2025 | 17.40 | 17.85 | 16.00 | 16.30 | 16.30 | -8.94% | 7,127 |
| Oct 20, 2025 | 17.90 | 18.00 | 17.40 | 17.90 | 17.90 | - | 96 |
| Oct 17, 2025 | 17.90 | 18.60 | 17.50 | 17.90 | 17.90 | -3.24% | 1,555 |
| Oct 16, 2025 | 16.55 | 19.00 | 16.55 | 18.50 | 18.50 | 8.82% | 9,748 |
| Oct 15, 2025 | 17.05 | 17.20 | 16.80 | 17.00 | 17.00 | -0.29% | 1,967 |
| Oct 14, 2025 | 17.50 | 17.50 | 17.05 | 17.05 | 17.05 | -5.01% | 561 |
| Oct 13, 2025 | 18.25 | 18.40 | 17.50 | 17.95 | 17.95 | -1.37% | 3,638 |
| Oct 10, 2025 | 17.25 | 18.20 | 17.15 | 18.20 | 18.20 | 5.20% | 6,617 |