Skip to main content
AcuCort AB (publ) (XSAT:ACUC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.738
-0.060 (-7.52%)
At close: Apr 28, 2026

AcuCort AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.800.660.740.74-7.52%1,617,452
Apr 27, 20260.780.820.630.800.800.50%292,013
Apr 24, 20260.770.800.740.790.79-312,827
Apr 23, 20260.770.800.770.790.79-0.75%8,265
Apr 22, 20260.780.850.740.800.80-2.44%280,833
Apr 21, 20260.810.820.800.820.82-232,601
Apr 20, 20260.820.850.800.820.82-1.20%63,353
Apr 17, 20260.830.830.770.830.83-536,705
Apr 16, 20260.820.840.760.830.834.27%292,211
Apr 15, 20260.790.840.740.800.807.86%1,958,409
Apr 14, 20260.720.790.620.740.742.50%1,554,080
Apr 13, 20260.690.850.690.720.729.09%1,702,581
Apr 10, 20260.670.670.630.660.66-1.49%545,982
Apr 9, 20260.650.670.610.670.672.45%792,713
Apr 8, 20260.610.680.610.650.652.19%638,081
Apr 7, 20260.600.650.600.640.640.16%371,088
Apr 2, 20260.640.650.620.640.64-0.78%76,955
Apr 1, 20260.640.650.630.640.641.26%136,364
Mar 31, 20260.580.650.580.640.644.61%219,137
Mar 30, 20260.610.630.550.610.61-1.14%88,264
Mar 27, 20260.540.630.540.620.622.50%90,179
Mar 26, 20260.630.630.580.600.60-4.61%64,205
Mar 25, 20260.620.630.590.630.63-0.16%630,828
Mar 24, 20260.610.640.570.630.636.78%161,499
Mar 23, 20260.610.610.540.590.591.90%274,982
Mar 20, 20260.580.740.540.580.58-0.86%585,947
Mar 19, 20260.570.590.530.580.583.00%1,917,601
Mar 18, 20260.600.600.550.570.57-4.22%382,978
Mar 17, 20260.600.600.560.590.590.34%212,731
Mar 16, 20260.620.620.540.590.590.68%278,347
Mar 13, 20260.570.590.520.590.591.56%950,410
Mar 12, 20260.610.610.550.580.580.35%668,145
Mar 11, 20260.580.600.540.580.58-0.69%379,594
Mar 10, 20260.580.600.550.580.581.94%657,816
Mar 9, 20260.670.670.500.570.57-16.72%6,889,253
Mar 6, 20260.730.750.650.680.68-6.58%949,685
Mar 5, 20260.720.770.670.730.731.96%185,467
Mar 4, 20260.760.760.680.720.723.02%95,653
Mar 3, 20260.770.770.660.700.703.73%168,447
Mar 2, 20260.670.670.630.670.67-2.05%926,708
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