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
2022-12-30 31.06 31.06 29.83 31.06 0.0M
2022-12-29 31.17 31.24 29.79 31.24 0.0M
2022-12-28 29.64 31.24 29.49 31.24 0.0M
2022-12-27 30.31 30.35 29.46 30.13 0.0M
2022-12-23 30.05 30.05 28.97 30.05 0.0M
2022-12-22 30.46 30.46 29.46 30.05 0.0M
2022-12-21 30.57 30.57 29.08 30.20 0.0M
2022-12-20 30.35 31.28 29.42 29.61 0.0M
2022-12-19 30.02 31.36 29.68 30.35 0.0M
2022-12-16 30.72 30.76 29.08 30.02 0.0M
2022-12-15 31.73 31.73 29.83 30.02 0.0M
2022-12-14 30.54 31.58 30.46 31.28 0.0M
2022-12-13 30.69 32.25 30.31 31.58 0.1M
2022-12-12 29.98 30.69 29.49 30.69 0.0M
2022-12-09 31.13 31.17 29.94 29.98 0.0M
2022-12-08 28.75 31.09 28.67 31.09 0.0M
2022-12-07 29.83 29.83 28.90 29.42 0.0M
2022-12-06 30.46 30.50 29.42 29.90 0.0M
2022-12-05 29.79 30.42 29.68 30.09 0.0M
2022-12-02 30.24 31.02 29.57 29.72 0.1M
2022-12-01 30.54 31.21 30.02 30.05 0.0M
2022-11-30 30.31 30.98 30.05 30.39 0.0M
2022-11-29 31.13 31.24 30.31 30.31 0.0M
2022-11-28 31.91 32.55 30.09 30.61 0.0M
2022-11-25 32.14 32.14 30.76 31.65 0.0M
2022-11-24 31.28 33.48 31.28 31.91 0.1M
2022-11-23 30.42 31.24 30.42 31.17 0.0M
2022-11-22 29.98 31.21 29.98 30.42 0.0M
2022-11-21 30.69 31.06 30.31 30.72 0.0M
2022-11-18 32.10 32.10 30.69 30.69 0.0M
2022-11-17 33.14 33.14 30.98 32.10 0.0M
2022-11-16 35.01 35.08 32.40 33.14 0.1M
2022-11-15 31.13 35.75 29.94 35.75 0.2M
2022-11-14 31.28 31.28 29.53 30.91 0.0M
2022-11-11 30.24 31.58 30.16 31.28 0.1M
2022-11-10 28.34 30.80 27.18 30.24 0.1M
2022-11-09 28.56 28.64 28.04 28.56 0.0M
2022-11-08 27.71 29.72 27.71 28.56 0.1M
2022-11-07 28.67 28.67 27.86 27.97 0.1M
2022-11-04 28.75 29.08 28.30 28.45 0.0M
2022-11-03 29.98 29.98 28.12 29.12 0.1M
2022-11-02 30.09 30.65 29.87 29.98 0.0M
2022-11-01 29.87 30.91 29.57 29.87 0.0M
2022-10-31 30.54 30.65 29.38 29.75 0.1M
2022-10-28 30.54 32.06 30.28 30.57 0.1M
2022-10-27 31.80 31.84 29.87 30.65 0.1M
2022-10-26 30.31 31.95 29.53 31.80 0.1M
2022-10-25 29.79 30.39 29.08 30.31 0.0M
2022-10-24 28.67 29.27 27.82 29.16 0.0M
2022-10-21 28.90 29.23 28.38 28.94 0.0M
2022-10-20 29.57 29.87 28.41 29.01 0.0M
2022-10-19 29.75 29.87 29.08 29.42 0.0M
2022-10-18 30.69 30.91 29.83 29.90 0.0M
2022-10-17 29.38 30.72 29.38 30.69 0.1M
2022-10-14 30.95 31.58 29.94 30.50 0.1M
2022-10-13 31.21 31.73 30.02 30.95 0.1M
2022-10-12 30.24 31.47 29.87 31.21 0.0M
2022-10-11 31.13 31.13 29.98 30.24 0.0M
2022-10-10 31.77 32.03 30.65 31.43 0.0M
2022-10-07 33.48 33.89 31.21 31.77 0.1M
2022-10-06 33.03 33.81 32.36 33.44 0.0M
2022-10-05 33.74 33.74 31.77 33.03 0.0M
2022-10-04 32.40 33.96 32.21 33.63 0.1M
2022-10-03 31.36 32.10 30.05 31.99 0.0M
2022-09-30 32.40 32.40 30.54 31.36 0.1M
2022-09-29 31.21 33.55 31.21 31.84 0.1M
2022-09-28 28.67 31.28 28.00 31.21 0.1M
2022-09-27 27.71 28.34 27.59 28.08 0.0M
2022-09-26 28.64 28.64 27.15 27.59 0.0M
2022-09-23 28.12 28.67 26.89 28.15 0.0M
2022-09-22 28.38 29.72 27.26 28.08 0.1M
2022-09-21 28.86 28.90 27.45 28.38 0.1M
2022-09-20 28.56 30.16 27.63 28.94 0.1M
2022-09-19 29.75 30.13 28.38 28.75 0.1M
2022-09-16 29.87 30.16 29.05 30.16 0.1M
2022-09-15 31.21 31.21 29.46 29.90 0.1M
2022-09-14 31.39 31.39 30.50 31.24 0.0M
2022-09-13 33.33 33.33 30.91 31.43 0.0M
2022-09-12 32.55 34.82 31.28 33.37 0.1M
2022-09-09 32.17 32.73 31.88 32.51 0.0M
2022-09-08 31.65 32.17 30.83 32.17 0.0M
2022-09-07 30.98 32.29 30.57 31.69 0.0M
2022-09-06 32.47 32.96 30.98 31.65 0.0M
2022-09-05 33.40 33.40 31.80 32.36 0.0M
2022-09-02 33.89 34.11 33.52 33.93 0.0M
2022-09-01 34.30 34.78 32.88 33.89 0.0M
2022-08-31 35.01 35.60 34.33 34.82 0.0M
2022-08-30 34.30 36.61 34.30 35.01 0.1M
2022-08-29 35.97 35.97 33.52 34.97 0.1M
2022-08-26 37.16 37.39 36.08 36.16 0.0M
2022-08-25 36.64 37.76 36.46 37.16 0.0M
2022-08-24 37.54 37.69 35.75 36.35 0.1M
2022-08-23 37.20 37.91 36.49 37.46 0.0M
2022-08-22 39.47 39.47 37.20 37.20 0.1M
2022-08-19 42.30 42.30 38.95 39.47 0.0M
2022-08-18 41.41 42.45 41.11 42.08 0.0M
2022-08-17 43.57 44.02 41.56 41.63 0.0M
2022-08-16 41.71 43.50 40.59 43.50 0.1M
2022-08-15 44.02 44.02 41.78 42.30 0.0M
2022-08-12 43.35 44.02 42.30 43.20 0.0M
2022-08-11 42.38 44.46 41.78 42.97 0.1M
2022-08-10 40.22 42.53 39.62 42.30 0.2M
2022-08-09 38.13 39.85 37.24 39.32 0.1M
2022-08-08 36.49 38.13 36.49 38.13 0.1M
2022-08-05 37.91 37.91 36.08 36.46 0.0M
2022-08-04 36.61 38.28 36.08 37.61 0.0M
2022-08-03 36.38 37.13 35.71 36.61 0.1M
2022-08-02 37.20 37.20 36.23 36.42 0.0M
2022-08-01 38.36 39.03 36.94 37.20 0.1M
2022-07-29 36.98 39.03 36.94 38.36 0.1M
2022-07-28 34.19 37.20 34.11 36.83 0.1M
2022-07-27 33.14 34.26 32.62 34.26 0.0M
2022-07-26 33.63 34.56 32.85 33.33 0.0M
2022-07-25 33.44 34.30 32.44 33.63 0.0M
2022-07-22 33.52 33.81 30.16 33.44 0.2M
2022-07-21 33.89 34.60 33.55 34.60 0.0M
2022-07-20 34.26 34.63 33.14 34.60 0.0M
2022-07-19 35.01 35.01 33.22 34.26 0.0M
2022-07-18 32.47 35.01 31.32 35.01 0.1M
2022-07-15 30.05 32.77 29.83 32.47 0.1M
2022-07-14 30.98 31.65 30.02 30.24 0.0M
2022-07-13 31.28 31.99 29.79 30.98 0.0M
2022-07-12 31.13 31.99 29.72 31.54 0.1M
2022-07-11 32.03 33.29 30.57 31.13 0.1M
2022-07-08 29.46 32.03 29.08 31.91 0.1M
2022-07-07 30.91 31.39 29.08 29.46 0.1M
2022-07-06 27.97 31.62 27.97 30.91 0.2M
2022-07-05 29.87 29.87 26.92 27.93 0.4M
2022-07-04 31.65 31.65 29.57 29.87 0.1M
2022-07-01 31.28 32.32 30.65 31.65 0.0M
2022-06-30 32.62 32.62 30.76 31.39 0.0M
2022-06-29 32.66 32.88 31.80 32.62 0.0M
2022-06-28 33.14 33.44 32.17 32.66 0.0M
2022-06-27 32.73 34.60 32.62 33.14 0.0M
2022-06-23 33.40 33.40 31.47 32.73 0.1M
2022-06-22 33.55 33.74 32.10 33.40 0.0M
2022-06-21 33.81 35.01 32.81 34.19 0.0M
2022-06-20 35.60 35.71 33.81 33.81 0.0M
2022-06-17 32.77 35.68 32.21 35.60 0.1M
2022-06-16 34.48 34.48 32.14 32.81 0.1M
2022-06-15 35.75 35.82 33.55 34.48 0.0M
2022-06-14 34.60 35.75 32.55 34.78 0.1M
2022-06-13 36.49 36.49 33.96 34.52 0.1M
2022-06-10 36.12 37.24 35.08 37.16 0.1M
2022-06-09 37.61 37.91 35.08 36.12 0.0M
2022-06-08 35.71 37.76 35.71 37.61 0.1M
2022-06-07 36.42 36.42 34.63 35.71 0.0M
2022-06-03 36.87 37.20 35.86 36.42 0.0M
2022-06-02 36.87 37.16 35.82 36.83 0.0M
2022-06-01 37.46 37.46 35.75 36.87 0.1M
2022-05-31 39.85 39.85 36.98 37.54 0.1M
2022-05-30 39.32 40.89 38.51 39.40 0.3M
2022-05-27 36.87 39.70 36.49 39.32 0.1M
2022-05-25 36.49 37.69 36.23 37.02 0.0M
2022-05-24 38.21 38.21 36.49 37.05 0.0M
2022-05-23 37.98 38.58 37.05 37.46 0.0M
2022-05-20 38.28 39.10 37.91 38.06 0.1M
2022-05-19 36.05 38.28 36.05 38.28 0.0M
2022-05-18 37.39 38.51 37.09 37.61 0.0M
2022-05-17 37.16 39.25 37.16 38.28 0.0M
2022-05-16 37.69 39.25 37.20 38.58 0.1M
2022-05-13 37.13 38.51 37.13 37.69 0.0M
2022-05-12 39.18 39.18 36.57 36.98 0.1M
2022-05-11 37.20 39.77 36.87 39.18 0.1M
2022-05-10 36.12 38.36 35.75 37.20 0.1M
2022-05-09 40.67 40.67 36.42 37.02 0.1M
2022-05-06 43.12 43.12 39.62 40.59 0.1M
2022-05-05 43.79 44.69 41.56 43.87 0.1M
2022-05-04 44.69 44.91 42.45 43.79 0.0M
2022-05-03 42.15 45.13 41.78 44.24 0.1M
2022-05-02 42.53 42.53 40.52 42.15 0.1M
2022-04-29 42.83 43.72 42.53 42.53 0.1M
2022-04-28 45.43 45.43 41.63 42.30 0.1M
2022-04-27 45.28 46.40 43.42 44.31 0.2M
2022-04-26 43.57 46.47 43.57 45.43 0.1M
2022-04-25 43.64 45.58 41.71 43.42 0.2M
2022-04-22 47.22 47.22 42.83 46.03 0.3M
2022-04-21 48.34 49.75 48.04 48.41 0.1M
2022-04-20 48.41 49.60 47.67 48.34 0.0M
2022-04-19 47.29 49.01 46.03 48.71 0.1M
2022-04-14 48.34 48.63 46.85 47.14 0.0M
2022-04-13 48.86 48.93 46.40 47.74 0.1M
2022-04-12 48.56 50.35 47.89 48.86 0.1M
2022-04-11 48.56 49.16 47.82 48.56 0.0M
2022-04-08 48.93 49.83 48.04 48.56 0.0M
2022-04-07 47.22 50.65 47.22 48.93 0.1M
2022-04-06 51.02 51.02 47.07 47.22 0.1M
2022-04-05 48.49 51.39 48.11 50.35 0.2M
2022-04-04 46.40 49.01 46.25 48.49 0.3M
2022-04-01 46.92 48.49 45.88 47.22 0.1M
2022-03-31 47.14 47.74 44.76 46.85 0.1M
2022-03-30 49.08 49.08 45.80 46.33 0.1M
2022-03-29 47.96 48.93 46.92 48.93 0.1M
2022-03-28 49.16 49.53 45.36 47.96 0.2M
2022-03-25 48.11 50.50 47.37 47.67 0.1M
2022-03-24 45.66 48.34 45.43 47.96 0.1M
2022-03-23 47.67 49.23 43.94 45.66 0.2M
2022-03-22 58.90 64.80 57.50 62.20 0.1M
2022-03-21 57.40 60.30 56.00 59.20 0.2M
2022-03-18 54.50 58.20 52.60 57.60 0.2M
2022-03-17 48.60 54.90 48.30 54.00 0.3M
2022-03-16 45.50 47.55 45.50 47.00 0.1M
2022-03-15 46.00 46.00 42.90 44.90 0.1M
2022-03-14 42.10 46.15 42.00 44.55 0.2M
2022-03-11 41.00 43.70 41.00 42.00 0.1M
2022-03-10 43.00 43.25 39.70 40.05 0.1M
2022-03-09 39.10 43.00 39.10 42.20 0.1M
2022-03-08 38.50 40.55 37.50 38.50 0.1M
2022-03-07 39.00 40.50 35.00 38.65 0.3M
2022-03-04 40.50 41.00 38.40 39.35 0.1M
2022-03-03 43.70 44.45 40.45 41.25 0.2M
2022-03-02 42.50 43.95 40.45 43.60 0.1M
2022-03-01 46.35 46.80 42.00 42.35 0.1M
2022-02-28 45.95 46.95 43.60 46.30 0.1M
2022-02-25 42.40 49.90 42.40 46.00 0.3M
2022-02-24 37.95 42.65 37.05 40.95 0.3M
2022-02-23 46.00 46.95 42.50 43.00 0.1M
2022-02-22 43.95 48.50 42.55 45.40 0.2M
2022-02-21 49.70 49.70 43.00 45.80 0.5M
2022-02-18 57.90 57.90 48.95 49.95 0.2M
2022-02-17 56.50 59.70 54.10 55.00 0.1M
2022-02-16 59.10 60.40 55.70 56.50 0.1M
2022-02-15 58.00 60.40 57.90 59.10 0.1M
2022-02-14 62.40 62.40 56.70 58.10 0.2M
2022-02-11 65.00 65.00 62.70 63.40 0.0M
2022-02-10 66.90 67.70 63.50 64.90 0.1M
2022-02-09 65.00 67.40 64.50 66.90 0.0M
2022-02-08 68.00 68.20 64.50 65.20 0.1M
2022-02-07 64.80 68.40 64.20 67.90 0.0M
2022-02-04 66.30 67.00 63.80 64.80 0.0M
2022-02-03 68.50 68.60 65.70 66.20 0.1M
2022-02-02 68.60 70.00 68.30 68.40 0.1M
2022-02-01 67.00 70.20 66.40 68.10 0.1M
2022-01-31 63.30 65.90 63.10 65.50 0.1M
2022-01-28 65.00 65.30 61.20 62.50 0.1M
2022-01-27 65.50 67.90 63.40 65.10 0.1M
2022-01-26 65.50 66.70 64.30 66.00 0.1M
2022-01-25 64.70 67.50 62.50 65.50 0.1M
2022-01-24 67.00 68.70 63.00 64.70 0.2M
2022-01-21 70.00 70.00 68.00 69.50 0.1M
2022-01-20 71.00 72.10 68.50 71.60 0.1M
2022-01-19 74.30 74.30 69.90 70.10 0.1M
2022-01-18 72.60 74.40 69.30 74.40 0.1M
2022-01-17 73.00 73.80 70.00 73.60 0.1M
2022-01-14 76.50 76.50 71.40 73.80 0.2M
2022-01-13 78.90 78.90 74.60 77.00 0.1M
2022-01-12 79.10 80.50 76.50 78.90 0.1M
2022-01-11 75.10 78.80 75.00 78.80 0.1M
2022-01-10 80.90 82.50 72.20 75.10 0.2M
2022-01-07 85.40 85.80 79.80 80.90 0.1M
2022-01-05 88.70 88.70 83.50 85.40 0.1M
2022-01-04 90.20 91.50 88.50 88.60 0.0M
2022-01-03 89.50 91.90 89.00 90.20 0.1M