Acenta Group AB (STO:PADEL)
Sweden
· Delayed Price · Currency is SEK 3.900
+0.020 (0.52%)
Apr 29, 2026, 12:09 PM CET
Acenta Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | - | -1.80% | 834 |
| Apr 28, 2026 | 3.80 | 3.90 | 3.75 | 3.88 | 3.88 | 2.11% | 12,228 |
| Apr 27, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 3.83% | 3,988 |
| Apr 24, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -4.44% | 28,392 |
| Apr 23, 2026 | 3.90 | 4.29 | 3.70 | 3.83 | 3.83 | -1.79% | 32,870 |
| Apr 22, 2026 | 4.16 | 4.16 | 3.90 | 3.90 | 3.90 | -9.30% | 19,187 |
| Apr 21, 2026 | 4.29 | 4.30 | 4.20 | 4.30 | 4.30 | 0.23% | 354 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.16 | 4.29 | 4.29 | 1.18% | 9,551 |
| Apr 17, 2026 | 4.14 | 4.29 | 4.14 | 4.24 | 4.24 | 2.42% | 4,706 |
| Apr 16, 2026 | 3.76 | 4.16 | 3.75 | 4.14 | 4.14 | 10.11% | 23,228 |
| Apr 15, 2026 | 3.80 | 3.90 | 3.76 | 3.76 | 3.76 | -3.84% | 8,540 |
| Apr 14, 2026 | 3.77 | 3.91 | 3.76 | 3.91 | 3.91 | 0.26% | 4,465 |
| Apr 13, 2026 | 4.08 | 4.08 | 3.80 | 3.90 | 3.90 | -7.58% | 14,506 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -1.86% | 3,872 |
| Apr 9, 2026 | 4.36 | 4.36 | 4.22 | 4.30 | 4.30 | -1.38% | 4,371 |
| Apr 8, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | - | 365 |
| Apr 7, 2026 | 4.49 | 4.50 | 4.34 | 4.36 | 4.36 | -2.90% | 5,796 |
| Apr 1, 2026 | 4.40 | 4.98 | 4.34 | 4.49 | 4.49 | -0.22% | 7,490 |
| Mar 31, 2026 | 4.49 | 4.50 | 4.40 | 4.50 | 4.50 | - | 1,206 |
| Mar 30, 2026 | 4.67 | 4.67 | 4.40 | 4.50 | 4.50 | -3.64% | 4,257 |
| Mar 27, 2026 | 4.45 | 4.68 | 4.45 | 4.67 | 4.67 | 4.94% | 12,613 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 18,942 |
| Mar 25, 2026 | 4.67 | 4.68 | 4.45 | 4.50 | 4.50 | -3.64% | 9,960 |
| Mar 24, 2026 | 4.43 | 4.67 | 4.34 | 4.67 | 4.67 | 4.47% | 79,551 |
| Mar 23, 2026 | 4.50 | 4.68 | 4.35 | 4.47 | 4.47 | -0.67% | 12,502 |
| Mar 20, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -10.00% | 7,521 |
| Mar 19, 2026 | 4.93 | 5.10 | 4.75 | 5.00 | 5.00 | -1.96% | 14,150 |
| Mar 18, 2026 | 5.30 | 5.30 | 4.70 | 5.10 | 5.10 | -6.93% | 73,932 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.10 | 5.48 | 5.48 | -8.67% | 24,891 |
| Mar 16, 2026 | 8.00 | 8.00 | 6.00 | 6.00 | 6.00 | -25.00% | 30,599 |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.85% | 19 |
| Mar 11, 2026 | 8.00 | 8.32 | 7.70 | 8.32 | 8.32 | 4.00% | 4,475 |
| Mar 10, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 9,802 |
| 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 |