Acconeer

ACCON
🏛️ sweden →
5.03
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 89.30 90.60 87.00 89.50 0.0M
2021-12-29 88.00 89.30 86.20 89.30 0.1M
2021-12-28 90.00 91.40 87.40 87.90 0.1M
2021-12-27 84.70 90.50 84.70 89.50 0.2M
2021-12-23 77.80 85.30 77.80 84.40 0.1M
2021-12-22 74.40 79.00 74.40 77.30 0.1M
2021-12-21 71.20 75.20 70.00 74.30 0.1M
2021-12-20 66.80 71.30 65.30 71.20 0.1M
2021-12-17 66.40 69.50 63.10 69.30 0.2M
2021-12-16 68.30 69.00 63.80 65.10 0.2M
2021-12-15 70.50 70.50 67.70 67.70 0.1M
2021-12-14 73.90 74.30 68.90 70.50 0.1M
2021-12-13 72.20 75.60 71.50 73.90 0.1M
2021-12-10 70.30 72.60 69.00 71.50 0.1M
2021-12-09 70.00 71.40 69.30 70.30 0.1M
2021-12-08 71.40 73.00 68.60 69.80 0.1M
2021-12-07 69.00 71.20 68.20 69.40 0.1M
2021-12-06 71.70 72.10 67.50 68.50 0.2M
2021-12-03 75.40 76.60 71.00 71.70 0.1M
2021-12-02 79.80 79.80 74.10 74.10 0.1M
2021-12-01 77.50 80.50 76.50 80.20 0.1M
2021-11-30 79.10 80.30 77.50 77.50 0.1M
2021-11-29 78.80 83.00 77.40 80.90 0.1M
2021-11-26 74.30 81.50 69.80 79.90 0.2M
2021-11-25 84.84 84.84 78.69 80.55 0.1M
2021-11-24 81.52 85.62 80.45 82.11 0.2M
2021-11-23 78.01 82.40 74.40 80.94 0.2M
2021-11-22 91.17 94.59 73.23 78.01 1.0M
2021-11-19 94.59 94.69 89.71 91.17 0.1M
2021-11-18 94.20 96.05 90.78 92.83 0.1M
2021-11-17 90.69 95.37 89.91 94.59 0.1M
2021-11-16 92.64 92.64 89.22 90.30 0.1M
2021-11-15 97.71 98.49 93.03 93.52 0.1M
2021-11-12 92.83 99.07 92.83 97.71 0.2M
2021-11-11 89.22 93.52 87.27 92.83 0.1M
2021-11-10 93.61 93.61 88.74 89.13 0.1M
2021-11-09 95.66 95.95 87.47 93.52 0.2M
2021-11-08 88.25 95.08 87.76 93.61 0.2M
2021-11-05 87.76 89.22 86.30 88.25 0.0M
2021-11-04 87.47 90.00 83.96 87.86 0.1M
2021-11-03 82.79 89.13 79.96 87.47 0.3M
2021-11-02 79.86 83.86 78.01 82.79 0.2M
2021-11-01 73.23 79.86 72.35 79.86 0.2M
2021-10-29 74.60 76.35 71.18 73.23 0.2M
2021-10-28 72.16 72.16 70.50 70.89 0.0M
2021-10-27 72.94 73.14 70.89 71.48 0.0M
2021-10-26 70.79 73.92 70.79 72.84 0.0M
2021-10-25 74.01 74.01 70.01 70.70 0.1M
2021-10-22 74.60 76.84 73.14 74.01 0.1M
2021-10-21 74.89 74.89 73.04 73.33 0.0M
2021-10-20 75.09 76.06 73.92 74.40 0.1M
2021-10-19 71.57 75.77 71.38 74.60 0.1M
2021-10-18 70.89 71.67 68.75 70.99 0.0M
2021-10-15 70.60 71.18 69.53 70.60 0.1M
2021-10-14 68.36 71.18 68.36 70.31 0.1M
2021-10-13 67.58 68.06 66.21 67.48 0.0M
2021-10-12 65.63 67.67 62.99 67.67 0.1M
2021-10-11 68.26 69.04 65.33 65.92 0.1M
2021-10-08 70.60 70.60 67.38 68.16 0.1M
2021-10-07 69.33 71.67 68.55 70.70 0.1M
2021-10-06 72.94 73.14 68.94 69.33 0.1M
2021-10-05 68.84 73.72 68.55 72.65 0.1M
2021-10-04 71.87 72.45 68.26 68.84 0.1M
2021-10-01 72.84 72.84 69.82 71.77 0.1M
2021-09-30 74.31 75.09 71.18 72.55 0.1M
2021-09-29 69.43 76.84 69.43 73.82 0.2M
2021-09-28 76.55 76.55 68.26 69.43 0.4M
2021-09-27 77.33 78.99 73.72 74.79 0.2M
2021-09-24 72.35 77.52 71.18 77.13 0.2M
2021-09-23 72.16 72.74 67.28 70.99 0.1M
2021-09-22 69.33 72.94 69.33 70.70 0.2M
2021-09-21 65.72 71.09 63.68 68.36 0.3M
2021-09-20 68.16 68.65 64.85 65.72 0.1M
2021-09-17 63.87 68.26 63.38 68.06 0.2M
2021-09-16 60.85 63.58 60.85 62.80 0.1M
2021-09-15 60.26 61.24 59.78 60.85 0.0M
2021-09-14 62.70 62.70 59.78 59.78 0.1M
2021-09-13 65.14 65.72 62.12 62.80 0.1M
2021-09-10 67.67 67.67 64.55 65.14 0.1M
2021-09-09 62.80 67.77 62.12 67.38 0.1M
2021-09-08 66.11 66.11 61.92 63.29 0.2M
2021-09-07 70.60 70.99 65.92 66.11 0.2M
2021-09-06 69.23 71.18 69.23 70.60 0.1M
2021-09-03 68.94 69.92 67.09 69.23 0.1M
2021-09-02 65.92 70.89 64.65 68.94 0.2M
2021-09-01 64.16 66.60 63.77 65.92 0.1M
2021-08-31 62.60 65.14 62.60 64.07 0.1M
2021-08-30 60.85 62.60 59.97 62.41 0.0M
2021-08-27 63.38 63.97 59.97 60.85 0.1M
2021-08-26 57.92 63.48 57.34 62.70 0.1M
2021-08-25 57.53 60.46 56.36 57.92 0.1M
2021-08-24 56.85 57.53 55.88 56.75 0.0M
2021-08-23 56.66 57.73 55.78 56.85 0.0M
2021-08-20 54.61 57.24 54.51 56.66 0.1M
2021-08-19 55.58 55.88 54.32 54.61 0.1M
2021-08-18 56.56 58.22 55.10 55.68 0.1M
2021-08-17 57.34 57.34 54.02 54.71 0.2M
2021-08-16 57.83 58.22 55.29 57.34 0.1M
2021-08-13 58.12 59.97 57.34 57.83 0.1M
2021-08-12 60.95 61.24 57.44 58.12 0.1M
2021-08-11 59.39 61.53 57.73 60.95 0.1M
2021-08-10 57.14 60.17 56.17 59.39 0.1M
2021-08-09 56.95 57.92 53.63 56.07 0.2M
2021-08-06 58.02 58.02 55.68 56.95 0.1M
2021-08-05 59.00 59.97 57.53 58.02 0.1M
2021-08-04 59.09 61.24 58.61 58.61 0.1M
2021-08-03 61.43 61.43 58.51 59.09 0.1M
2021-08-02 62.90 62.90 59.58 61.34 0.2M
2021-07-30 63.77 63.77 60.75 62.90 0.1M
2021-07-29 61.43 64.26 59.09 63.58 0.1M
2021-07-28 60.26 61.24 56.56 60.26 0.2M
2021-07-27 62.99 63.38 59.39 60.26 0.2M
2021-07-26 67.28 67.28 61.53 62.99 0.2M
2021-07-23 67.77 69.72 64.46 66.31 0.2M
2021-07-22 63.87 68.06 63.68 67.09 0.1M
2021-07-21 66.41 67.77 62.99 63.38 0.1M
2021-07-20 69.53 70.60 65.43 66.41 0.2M
2021-07-19 71.28 72.06 67.97 69.53 0.2M
2021-07-16 70.21 71.57 67.67 70.89 0.1M
2021-07-15 66.31 70.21 65.43 70.01 0.2M
2021-07-14 65.33 66.31 63.77 66.31 0.1M
2021-07-13 65.63 67.67 63.97 65.33 0.1M
2021-07-12 58.51 67.77 58.51 65.43 0.3M
2021-07-09 53.44 57.24 53.44 56.85 0.1M
2021-07-08 55.19 55.39 52.95 53.24 0.1M
2021-07-07 57.14 57.83 54.41 55.10 0.1M
2021-07-06 58.31 59.29 55.49 56.95 0.2M
2021-07-05 53.44 58.41 53.44 58.31 0.2M
2021-07-02 52.36 53.53 51.68 53.24 0.1M
2021-07-01 50.61 52.85 50.61 52.36 0.1M
2021-06-30 51.39 51.97 49.83 50.61 0.0M
2021-06-29 50.22 52.85 50.22 50.71 0.1M
2021-06-28 48.95 50.80 48.95 50.22 0.0M
2021-06-24 50.51 50.51 48.85 48.95 0.0M
2021-06-23 50.32 50.32 48.37 48.76 0.1M
2021-06-22 51.58 51.68 49.44 50.32 0.1M
2021-06-21 48.27 50.02 46.47 49.44 0.1M
2021-06-18 50.71 51.58 48.07 48.37 0.1M
2021-06-17 48.95 51.00 46.12 49.93 0.1M
2021-06-16 55.00 55.10 48.76 48.76 0.3M
2021-06-15 52.07 56.56 51.88 55.00 0.2M
2021-06-14 48.17 53.34 48.17 52.07 0.2M
2021-06-11 48.56 48.56 47.98 48.07 0.0M
2021-06-10 49.44 49.44 47.49 47.98 0.0M
2021-06-09 48.85 49.63 47.54 48.85 0.1M
2021-06-08 48.12 49.44 48.12 48.85 0.1M
2021-06-07 47.78 49.63 47.10 48.12 0.1M
2021-06-04 47.78 47.78 45.10 47.73 0.1M
2021-06-03 48.56 49.24 46.32 46.56 0.1M
2021-06-02 51.10 51.10 46.12 48.46 0.3M
2021-06-01 42.76 51.10 42.52 50.12 0.3M
2021-05-31 39.69 42.81 39.20 42.76 0.2M
2021-05-28 39.05 39.98 39.01 39.69 0.1M
2021-05-27 38.62 39.44 38.62 39.05 0.0M
2021-05-26 38.62 39.59 37.98 38.62 0.1M
2021-05-25 39.79 39.79 38.62 38.62 0.1M
2021-05-24 40.18 40.18 39.35 39.93 0.0M
2021-05-21 38.66 40.18 38.66 39.10 0.1M
2021-05-20 39.79 39.79 38.03 38.62 0.1M
2021-05-19 40.47 40.47 38.37 38.76 0.1M
2021-05-18 39.35 40.66 38.91 40.47 0.1M
2021-05-17 41.20 42.08 38.81 39.49 0.1M
2021-05-14 41.93 42.52 41.10 41.20 0.1M
2021-05-12 40.03 41.74 40.03 40.76 0.1M
2021-05-11 40.66 41.35 36.67 39.40 0.3M
2021-05-10 39.88 40.03 38.42 39.40 0.1M
2021-05-07 38.52 39.54 37.64 39.25 0.1M
2021-05-06 41.00 41.00 37.93 38.52 0.2M
2021-05-05 39.64 41.00 39.40 40.03 0.1M
2021-05-04 40.91 40.91 39.20 39.40 0.1M
2021-05-03 39.35 41.35 38.91 40.96 0.1M
2021-04-30 39.35 40.22 38.42 39.40 0.1M
2021-04-29 39.88 41.30 39.49 39.49 0.1M
2021-04-28 42.42 42.42 40.32 40.37 0.2M
2021-04-27 43.78 43.78 41.44 42.52 0.1M
2021-04-26 43.05 43.39 40.13 43.39 0.2M
2021-04-23 41.10 42.86 39.83 42.08 0.3M
2021-04-22 39.01 41.05 38.13 39.54 0.2M
2021-04-21 39.93 40.42 38.27 38.66 0.1M
2021-04-20 41.30 42.66 39.25 39.49 0.1M
2021-04-19 43.59 44.86 41.10 41.25 0.2M
2021-04-16 45.83 46.61 43.10 43.59 0.2M
2021-04-15 43.54 46.47 41.59 45.73 0.3M
2021-04-14 40.03 43.88 40.03 43.54 0.2M
2021-04-13 40.57 40.96 39.30 39.49 0.2M
2021-04-12 36.96 40.96 36.08 40.37 0.3M
2021-04-09 36.76 36.76 35.45 35.64 0.1M
2021-04-08 37.84 38.42 36.76 36.76 0.1M
2021-04-07 39.05 39.25 37.59 37.69 0.1M
2021-04-06 37.79 39.44 37.10 39.01 0.1M
2021-04-01 38.18 39.15 35.59 36.96 0.2M
2021-03-31 33.93 38.23 33.93 38.18 0.5M
2021-03-30 30.77 34.03 30.77 33.93 0.4M
2021-03-29 30.13 31.69 30.13 30.38 0.2M
2021-03-26 30.18 31.01 29.74 30.08 0.1M
2021-03-25 30.03 31.20 28.86 29.60 0.3M
2021-03-24 28.86 29.99 28.43 29.99 0.1M
2021-03-23 28.82 29.50 28.57 28.72 0.1M
2021-03-22 28.57 30.03 28.04 29.69 0.2M
2021-03-19 29.40 31.30 27.74 28.43 0.5M
2021-03-18 30.13 30.13 28.86 29.45 0.0M
2021-03-17 31.20 31.20 29.25 29.55 0.1M
2021-03-16 30.18 31.55 29.30 31.01 0.3M
2021-03-15 28.72 30.52 28.28 29.21 0.1M
2021-03-12 28.04 28.91 27.60 28.47 0.1M
2021-03-11 28.43 29.11 27.89 27.99 0.1M
2021-03-10 28.77 28.86 27.21 28.43 0.1M
2021-03-09 27.65 28.47 26.62 28.47 0.1M
2021-03-08 28.57 29.74 26.87 27.65 0.1M
2021-03-05 29.01 30.03 27.79 28.43 0.1M
2021-03-04 31.16 31.16 28.77 28.77 0.1M
2021-03-03 31.20 31.55 29.94 30.52 0.2M
2021-03-02 28.47 32.03 28.38 31.20 0.6M
2021-03-01 25.74 28.52 25.74 28.28 0.1M
2021-02-26 25.16 26.23 24.43 25.45 0.1M
2021-02-25 27.30 27.65 25.94 25.94 0.1M
2021-02-24 26.23 26.82 25.74 26.82 0.0M
2021-02-23 26.57 26.96 25.16 26.18 0.2M
2021-02-22 26.72 27.06 25.45 26.57 0.1M
2021-02-19 27.06 27.74 26.13 26.72 0.1M
2021-02-18 28.13 28.13 26.48 27.06 0.1M
2021-02-17 29.25 29.55 28.08 28.13 0.1M
2021-02-16 27.60 29.50 27.30 29.25 0.1M
2021-02-15 28.04 29.01 27.50 27.60 0.0M
2021-02-12 27.74 27.99 26.87 27.99 0.1M
2021-02-11 27.30 27.74 26.62 27.50 0.0M
2021-02-10 27.99 28.28 26.33 26.62 0.1M
2021-02-09 26.57 28.18 25.79 27.99 0.1M
2021-02-08 25.94 26.72 25.94 26.62 0.1M
2021-02-05 26.43 26.96 25.70 25.70 0.2M
2021-02-04 26.62 26.96 25.99 26.38 0.1M
2021-02-03 26.91 26.96 26.28 26.67 0.0M
2021-02-02 27.30 27.30 26.62 26.91 0.1M
2021-02-01 26.48 27.89 26.28 27.30 0.1M
2021-01-29 26.82 27.11 26.33 26.52 0.0M
2021-01-28 27.50 27.50 25.55 26.82 0.2M
2021-01-27 29.11 29.11 26.57 27.55 0.2M
2021-01-26 28.47 29.21 27.94 28.91 0.2M
2021-01-25 30.47 30.47 28.13 28.18 0.2M
2021-01-22 30.81 31.01 29.84 30.47 0.1M
2021-01-21 28.62 31.16 27.79 30.57 0.2M
2021-01-20 29.21 29.21 27.84 28.62 0.1M
2021-01-19 29.40 29.64 28.18 28.43 0.1M
2021-01-18 28.77 29.64 27.79 29.40 0.1M
2021-01-15 29.74 29.74 28.28 28.77 0.2M
2021-01-14 30.23 30.77 28.77 29.74 0.2M
2021-01-13 28.33 29.89 27.94 29.84 0.1M
2021-01-12 29.16 30.23 27.50 28.28 0.3M
2021-01-11 24.09 30.42 23.70 29.01 0.4M
2021-01-08 25.74 26.52 24.18 24.38 0.2M
2021-01-07 26.43 28.08 24.91 25.35 0.4M
2021-01-05 24.33 26.57 24.33 26.28 0.2M
2021-01-04 22.28 24.33 22.23 24.18 0.2M