Skip to main content
AcuCort AB (publ) (XSAT:ACUC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.684
-0.014 (-2.01%)
At close: Feb 27, 2026

AcuCort AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.730.730.670.680.68-2.01%403,005
Feb 26, 20260.700.710.680.700.700.14%125,436
Feb 25, 20260.730.780.680.700.70-3.99%544,431
Feb 24, 20260.720.740.670.730.731.40%397,692
Feb 23, 20260.890.890.670.720.72-20.00%7,156,150
Feb 20, 20260.930.930.850.900.90-4.18%1,466,698
Feb 19, 20260.940.940.910.930.93-0.64%527,280
Feb 18, 20260.950.950.920.940.940.43%589,185
Feb 17, 20260.920.950.910.940.944.58%1,285,772
Feb 16, 20260.900.920.880.900.90-1.43%210,700
Feb 13, 20260.900.920.880.910.910.11%167,137
Feb 12, 20260.850.930.820.910.915.34%679,912
Feb 11, 20260.890.890.820.860.86-3.69%196,056
Feb 10, 20260.850.900.840.890.89-0.67%794,394
Feb 9, 20260.900.900.840.900.90-0.33%334,078
Feb 6, 20260.920.930.880.900.90-0.66%142,540
Feb 5, 20260.900.930.870.910.91-0.11%553,907
Feb 4, 20260.880.930.870.910.91-649,656
Feb 3, 20260.860.920.830.910.916.31%915,143
Feb 2, 20260.840.860.800.860.862.39%1,103,322
Jan 30, 20260.820.840.820.840.842.83%404,450
Jan 29, 20260.810.850.790.810.811.62%436,898
Jan 28, 20260.800.810.780.800.800.38%496,094
Jan 27, 20260.770.820.770.800.803.64%596,933
Jan 26, 20260.810.810.750.770.77-4.71%1,056,562
Jan 23, 20260.760.840.740.810.812.15%3,337,921
Jan 22, 20260.630.900.630.790.7929.30%6,518,390
Jan 21, 20260.620.620.590.610.610.16%423,671
Jan 20, 20260.590.610.590.610.613.04%493,498
Jan 19, 20260.610.630.580.590.59-3.43%489,669
Jan 16, 20260.630.630.590.610.611.66%208,956
Jan 15, 20260.590.630.580.600.601.86%448,970
Jan 14, 20260.610.630.580.590.59-2.47%286,102
Jan 13, 20260.600.630.590.610.610.17%548,877
Jan 12, 20260.600.620.590.610.61-0.16%108,675
Jan 9, 20260.640.640.560.610.612.19%176,322
Jan 8, 20260.610.610.580.590.59-4.19%210,625
Jan 7, 20260.610.640.610.620.62-2.52%111,425
Jan 5, 20260.600.640.600.640.64-0.63%181,773
Jan 2, 20260.590.680.580.640.646.67%207,551
Dec 30, 20250.600.610.570.600.601.52%377,646
Dec 29, 20250.560.590.550.590.593.87%253,365
Dec 23, 20250.600.600.540.570.57-148,421
Dec 22, 20250.570.600.560.570.57-1.56%102,834
Dec 19, 20250.570.580.550.580.580.52%92,372
Dec 18, 20250.600.600.540.580.58-2.04%150,882
Dec 17, 20250.610.610.550.590.59-2.00%51,886
Dec 16, 20250.600.600.520.600.60-1.80%541,018
Dec 15, 20250.530.610.530.610.614.10%548,471
Dec 12, 20250.550.600.530.590.596.16%630,020
Dec 11, 20250.570.620.500.550.55-2.47%809,607
Dec 10, 20250.580.580.550.570.57-2.41%73,387
Dec 9, 20250.620.620.560.580.58-3.81%156,837
Dec 8, 20250.600.630.590.600.602.03%245,737
Dec 5, 20250.590.590.570.590.59-1.01%81,153
Dec 4, 20250.590.600.590.600.60-2.13%193,426
Dec 3, 20250.640.640.590.610.61-4.69%368,903
Dec 2, 20250.650.650.600.640.64-2.74%844,528
Dec 1, 20250.630.660.600.660.666.47%401,094
Nov 28, 20250.580.650.580.620.6210.36%928,235
Nov 27, 20250.580.580.540.560.56-4.92%519,771
Nov 26, 20250.600.610.560.590.59-1.83%294,956
Nov 25, 20250.570.600.560.600.600.33%244,024
Nov 24, 20250.580.600.580.600.603.10%54,390
Nov 21, 20250.590.590.580.580.581.93%137,448
Nov 20, 20250.590.590.560.570.570.89%89,607
Nov 19, 20250.590.590.540.560.56-96,445
Nov 18, 20250.560.590.560.560.561.08%37,520
Nov 17, 20250.570.590.560.560.56-5.26%86,706
Nov 14, 20250.560.600.560.590.590.17%427,347
Nov 13, 20250.600.600.560.590.590.34%64,636
Nov 12, 20250.600.600.580.590.59-2.01%66,885
Nov 11, 20250.580.600.560.600.60-0.99%258,394
Nov 10, 20250.580.610.580.600.60-2.58%236,998
Nov 7, 20250.620.650.590.620.620.32%359,183
Nov 6, 20250.600.620.580.620.623.52%436,179
Nov 5, 20250.590.600.580.600.602.93%90,937
Nov 4, 20250.590.600.570.580.58-3.01%256,741
Nov 3, 20250.640.640.590.600.60-6.27%252,299
Oct 31, 20250.640.640.600.640.642.90%2,693
Oct 30, 20250.580.640.580.620.620.65%170,763
Oct 29, 20250.590.620.570.620.620.82%299,059
Oct 28, 20250.630.630.600.610.61-0.65%85,914
Oct 27, 20250.660.680.620.620.62-6.53%346,793
Oct 24, 20250.600.660.580.660.669.85%394,742
Oct 23, 20250.610.640.570.600.60-1.48%698,276
Oct 22, 20250.600.610.580.610.611.67%338,108
Oct 21, 20250.600.610.600.600.60-1.97%13,023
Oct 20, 20250.620.640.600.610.61-1.61%348,150
Oct 17, 20250.650.650.580.620.623.51%239,033
Oct 16, 20250.600.620.590.600.60-3.23%169,324
Oct 15, 20250.620.630.600.620.620.49%90,123
Oct 14, 20250.660.660.600.620.62-208,002
Oct 13, 20250.660.660.580.620.62-0.16%163,649
Oct 10, 20250.600.650.600.620.62-1.91%204,820
Oct 9, 20250.620.660.570.630.630.80%252,654
Oct 8, 20250.650.650.610.620.62-4.00%263,685
Oct 7, 20250.650.660.620.650.651.88%282,015
Oct 6, 20250.620.670.610.640.643.40%255,349
Oct 3, 20250.620.630.590.620.62-0.32%24,672