Advertisement
U.S. Markets closed

Acarix AB (publ) (ACARIX.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
0.3240-0.0035 (-1.07%)
At close: 05:29PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.32800.33000.31550.32400.32401,984,263
Oct 24, 20240.33000.33100.31000.32750.32752,844,841
Oct 23, 20240.32900.33000.31100.32950.3295467,838
Oct 22, 20240.32900.33800.31600.32900.32902,654,197
Oct 21, 20240.32700.32700.31600.32600.32602,455,414
Oct 18, 20240.31700.32300.31550.31900.31902,528,661
Oct 17, 20240.31000.32000.30550.31700.31702,471,372
Oct 16, 20240.30400.31000.29450.31000.31001,477,513
Oct 15, 20240.30350.30850.29300.30400.30402,765,645
Oct 14, 20240.29000.30750.29000.30350.30354,378,458
Oct 11, 20240.30250.30350.28700.29000.29003,531,556
Oct 10, 20240.30000.30550.29400.30250.30251,341,131
Oct 09, 20240.31900.31900.29600.30000.30002,107,961
Oct 08, 20240.29300.32200.28900.31500.31506,751,447
Oct 07, 20240.30000.30000.28900.29300.29301,327,974
Oct 04, 20240.28950.29500.27350.29500.29503,678,727
Oct 03, 20240.31800.31800.28650.29100.29102,092,600
Oct 02, 20240.30800.31200.30050.30450.3045977,975
Oct 01, 20240.31300.31750.30150.30800.30802,674,257
Sep 30, 20240.32000.32000.30600.31750.31751,083,581
Sep 27, 20240.30700.31500.30200.30700.30702,941,086
Sep 26, 20240.30950.31250.30000.30700.30703,525,636
Sep 25, 20240.29650.31000.29100.30100.30104,411,509
Sep 24, 20240.30800.30800.29300.29650.29653,233,787
Sep 23, 20240.32950.32950.30000.30400.30404,346,815
Sep 20, 20240.33350.33400.31550.33000.33003,474,383
Sep 19, 20240.34000.34000.32000.33350.33354,991,758
Sep 18, 20240.32550.33750.31700.33500.33504,272,420
Sep 17, 20240.32000.32900.31500.32550.32555,383,730
Sep 16, 20240.31800.32350.31250.31400.31402,012,855
Sep 13, 20240.32850.32850.31000.31400.31404,728,822
Sep 12, 20240.30200.33550.29750.32150.321513,105,145
Sep 11, 20240.33600.33600.29000.30400.304010,611,809
Sep 10, 20240.35800.35800.33100.33900.33907,972,212
Sep 09, 20240.33950.34850.33900.34700.34701,643,732
Sep 06, 20240.32250.33900.31350.33900.33904,563,000
Sep 05, 20240.31600.32950.31050.31050.31057,494,767
Sep 04, 20240.33000.33000.30600.31600.31602,032,002
Sep 03, 20240.35150.36750.31700.32150.321510,792,329
Sep 02, 20240.29500.37300.28500.35600.356029,136,758
Aug 30, 20240.28200.29400.27800.28000.28006,395,437
Aug 29, 20240.28550.28550.27200.28200.28205,180,492
Aug 28, 20240.27600.28900.26750.28900.28906,087,616
Aug 27, 20240.27500.28350.26350.27650.27659,570,236
Aug 26, 20240.30800.30800.26600.27400.274028,186,231
Aug 23, 20240.31800.32400.30000.30800.30808,017,944
Aug 22, 20240.32750.32750.29700.31950.31959,172,917
Aug 21, 20240.32200.36800.31000.33000.33006,390,666
Aug 20, 20240.30900.34450.30900.34450.34456,778,687
Aug 19, 20240.36600.36600.31800.32500.32507,896,773
Aug 16, 20240.35850.36950.34000.36650.36655,254,274
Aug 15, 20240.35600.36000.32500.36000.360012,123,195
Aug 14, 20240.38450.39050.35550.36000.36007,061,444
Aug 13, 20240.40450.40450.38100.39250.39252,460,380
Aug 12, 20240.40000.40950.38050.40500.40503,323,806
Aug 09, 20240.43900.43900.39500.40600.40603,648,727
Aug 08, 20240.43650.44500.41500.43900.43903,112,506
Aug 07, 20240.43900.44000.41850.43850.43852,044,605
Aug 06, 20240.41900.44550.41000.42400.42404,043,821
Aug 05, 20240.42500.42500.34000.42000.42008,414,930
Aug 02, 20240.47200.48000.42000.44900.44908,527,422
Aug 01, 20240.49500.49500.47300.49000.49002,910,531
Jul 31, 20240.53900.53900.48100.49800.49805,285,830
Jul 30, 20240.53600.54500.53100.54000.54001,986,134
Jul 29, 20240.53900.54000.52800.53500.53501,650,644
Jul 26, 20240.55000.55700.52500.54500.54503,309,024
Jul 25, 20240.59000.59000.53600.55000.55002,965,156
Jul 24, 20240.59000.59000.52300.56600.56605,323,308
Jul 23, 20240.59800.59900.56300.58600.58603,930,954
Jul 22, 20240.56000.59300.55800.58700.58705,541,324
Jul 19, 20240.54000.56000.54000.55800.55804,838,593
Jul 18, 20240.52500.54000.52300.53900.53902,925,067
Jul 17, 20240.53700.53900.51000.52400.52402,715,962
Jul 16, 20240.54800.54800.51500.53700.53705,162,926
Jul 15, 20240.50000.54800.49800.54600.546012,369,799
Jul 12, 20240.45750.47900.45050.46800.46802,674,661
Jul 11, 20240.44300.45950.41000.45800.45809,910,070
Jul 10, 20240.46650.46850.43200.44900.44905,728,212
Jul 09, 20240.50000.50000.45500.46350.46354,377,287
Jul 08, 20240.50500.52000.48600.49900.49908,656,083
Jul 05, 20240.54600.55700.46750.49000.490010,741,240
Jul 04, 20240.47950.56700.45000.53600.536025,685,466
Jul 03, 20240.42950.49500.42650.49000.490013,247,852
Jul 02, 20240.41350.42900.40750.41450.41453,575,255
Jul 01, 20240.40000.41000.40000.40400.40403,755,249
Jun 28, 20240.38400.40650.38400.39700.39703,663,807
Jun 27, 20240.37650.39500.37050.38550.38556,372,305
Jun 26, 20240.34750.39000.34750.36800.36806,746,044
Jun 25, 20240.33800.34950.33450.34750.34754,941,840
Jun 24, 20240.33800.33900.32300.33750.33751,280,409
Jun 20, 20240.34000.34000.32650.33700.33701,918,533
Jun 19, 20240.32500.33850.32000.33400.33402,616,807
Jun 18, 20240.32600.33650.31650.32500.32501,829,409
Jun 17, 20240.33000.33950.30000.32100.32105,839,333
Jun 14, 20240.33000.33000.31250.32800.3280959,399
Jun 13, 20240.33300.33900.31700.32400.32401,580,981
Jun 12, 20240.33000.34000.31600.33300.33303,303,380
Jun 11, 20240.30600.33000.30600.32500.32504,024,550
Jun 10, 20240.29750.30650.28500.30450.30451,621,286
Jun 07, 20240.29650.30900.29500.29750.29751,822,999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...