Skip to main content
AcuCort AB (publ) (XSAT:ACUC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.591
-0.006 (-1.01%)
At close: Dec 5, 2025

AcuCort AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20250.670.670.600.620.62-2.37%238,419
Oct 1, 20250.630.660.610.630.630.32%145,061
Sep 30, 20250.580.690.580.630.639.34%307,326
Sep 29, 20250.600.600.580.580.58-63,575
Sep 26, 20250.570.580.560.580.582.30%311,831
Sep 25, 20250.560.570.540.570.572.36%439,889
Sep 24, 20250.540.550.540.550.552.99%243,901
Sep 23, 20250.530.550.520.540.54-0.74%178,580
Sep 22, 20250.530.540.500.540.541.69%292,179
Sep 19, 20250.570.570.500.530.53-3.45%362,513
Sep 18, 20250.550.560.520.550.55-449,817
Sep 17, 20250.530.550.520.550.553.77%251,877
Sep 16, 20250.540.540.520.530.53-5.02%85,577
Sep 15, 20250.560.600.500.560.56-2.11%829,674
Sep 12, 20250.570.580.560.570.57-1.72%327,655
Sep 11, 20250.580.580.580.580.58-1.02%16,134
Sep 10, 20250.560.590.560.590.591.21%147,922
Sep 9, 20250.580.600.550.580.58-3.66%257,901
Sep 8, 20250.580.650.580.600.600.84%185,736
Sep 5, 20250.600.600.580.600.603.29%76,243
Sep 4, 20250.570.580.560.580.581.58%200,990
Sep 3, 20250.570.580.570.570.57-0.53%92,443
Sep 2, 20250.580.580.560.570.57-1.55%139,040
Sep 1, 20250.570.590.570.580.580.87%378,120
Aug 29, 20250.590.590.570.580.58-2.38%518,395
Aug 28, 20250.590.600.570.590.59-183,476
Aug 27, 20250.590.620.580.590.592.26%296,646
Aug 26, 20250.600.600.560.580.58-3.84%483,261
Aug 25, 20250.590.600.570.600.601.70%769,263
Aug 22, 20250.580.600.560.590.59-0.17%316,321
Aug 21, 20250.560.600.550.590.59-4.07%825,356
Aug 20, 20250.620.620.580.620.62-6.25%589,955
Aug 19, 20250.620.660.570.660.665.30%728,947
Aug 18, 20250.610.650.610.620.62-2.66%245,277
Aug 15, 20250.620.640.610.640.643.73%104,760
Aug 14, 20250.620.660.610.620.620.33%431,443
Aug 13, 20250.660.660.620.620.62-6.11%500,415
Aug 12, 20250.640.670.620.660.660.77%334,543
Aug 11, 20250.660.670.600.650.65-4.13%833,807
Aug 8, 20250.670.680.660.680.68-1.02%331,440
Aug 7, 20250.670.690.660.690.692.54%58,589
Aug 6, 20250.670.700.660.670.67-0.74%230,269
Aug 5, 20250.690.710.660.670.67-5.21%193,096
Aug 4, 20250.670.710.660.710.716.13%652,038
Aug 1, 20250.660.680.660.670.67-0.74%47,203
Jul 31, 20250.660.670.660.670.671.35%345,092
Jul 30, 20250.700.750.660.670.67-2.21%395,461
Jul 29, 20250.680.690.660.680.68-0.58%336,658
Jul 28, 20250.690.700.670.680.68-0.73%436,557
Jul 25, 20250.690.700.680.690.690.15%154,746
Jul 24, 20250.710.710.680.690.691.62%43,187
Jul 23, 20250.680.730.670.680.68-0.29%123,752
Jul 22, 20250.660.700.660.680.68-0.88%209,570
Jul 21, 20250.710.720.670.690.69-5.52%695,206