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
2023-12-29 15.83 15.98 15.27 15.79 0.0M
2023-12-28 15.42 15.83 15.16 15.83 0.0M
2023-12-27 16.01 16.01 15.08 15.60 0.0M
2023-12-22 16.39 16.91 15.27 16.12 0.0M
2023-12-21 15.83 16.39 15.42 16.31 0.0M
2023-12-20 15.75 16.01 15.38 15.83 0.0M
2023-12-19 16.05 16.05 15.45 15.75 0.0M
2023-12-18 16.39 16.39 15.64 16.05 0.0M
2023-12-15 15.79 16.16 15.64 16.16 0.0M
2023-12-14 15.64 16.39 15.53 15.79 0.0M
2023-12-13 15.79 16.05 15.04 15.64 0.0M
2023-12-12 15.53 16.01 14.90 15.79 0.0M
2023-12-11 16.68 16.68 15.16 15.53 0.0M
2023-12-08 16.68 17.06 15.49 16.31 0.0M
2023-12-07 15.45 17.13 15.45 16.68 0.1M
2023-12-06 16.39 16.65 15.45 15.45 0.0M
2023-12-05 16.61 17.50 16.01 16.39 0.0M
2023-12-04 16.76 18.14 16.61 16.61 0.0M
2023-12-01 17.54 18.25 16.39 16.76 0.0M
2023-11-30 18.10 18.32 17.13 17.54 0.0M
2023-11-29 17.50 18.40 17.35 17.95 0.0M
2023-11-28 15.12 17.50 14.55 17.35 0.1M
2023-11-27 14.90 15.23 14.30 15.12 0.0M
2023-11-24 15.60 15.60 14.18 14.97 0.0M
2023-11-23 15.19 15.79 14.58 14.90 0.1M
2023-11-22 13.54 15.19 12.53 14.52 0.1M
2023-11-21 13.03 13.54 12.77 12.97 0.0M
2023-11-20 13.30 13.56 12.66 13.06 0.0M
2023-11-17 13.54 13.76 13.29 13.30 0.0M
2023-11-16 14.21 14.45 13.39 13.63 0.0M
2023-11-15 14.40 14.54 14.20 14.51 0.0M
2023-11-14 14.54 14.54 14.06 14.40 0.0M
2023-11-13 14.52 14.76 14.34 14.73 0.0M
2023-11-10 15.57 15.57 14.75 14.75 0.0M
2023-11-09 15.57 17.13 14.90 15.57 0.1M
2023-11-08 15.04 16.01 14.45 15.57 0.0M
2023-11-07 14.90 16.27 13.73 15.04 0.1M
2023-11-06 15.38 16.39 14.57 14.93 0.1M
2023-11-03 14.67 15.34 14.20 15.34 0.0M
2023-11-02 13.24 14.67 13.23 14.51 0.0M
2023-11-01 13.93 13.93 12.74 13.26 0.0M
2023-10-31 14.67 14.88 13.41 13.84 0.0M
2023-10-30 14.24 16.01 14.20 14.73 0.1M
2023-10-27 12.36 14.88 12.07 14.26 0.1M
2023-10-26 11.34 11.78 11.22 11.43 0.0M
2023-10-25 11.81 11.81 11.02 11.34 0.1M
2023-10-24 11.99 12.07 11.19 11.81 0.1M
2023-10-23 12.35 12.35 11.95 12.20 0.0M
2023-10-20 12.81 12.81 12.13 12.35 0.0M
2023-10-19 12.81 13.11 12.17 12.81 0.0M
2023-10-18 13.94 13.94 12.74 12.81 0.0M
2023-10-17 13.33 13.57 13.29 13.41 0.0M
2023-10-16 13.70 13.99 13.26 13.60 0.0M
2023-10-13 13.47 14.00 13.17 13.70 0.0M
2023-10-12 14.36 14.36 13.69 14.02 0.0M
2023-10-11 14.06 14.27 13.78 13.99 0.0M
2023-10-10 13.75 14.81 13.69 14.37 0.1M
2023-10-09 14.46 14.46 13.73 14.05 0.0M
2023-10-06 15.16 15.16 14.29 14.46 0.0M
2023-10-05 15.19 15.19 14.45 14.90 0.0M
2023-10-04 14.90 15.23 13.63 14.63 0.0M
2023-10-03 15.16 15.23 14.85 14.88 0.0M
2023-10-02 13.67 15.16 13.67 14.85 0.0M
2023-09-29 13.41 13.84 13.41 13.67 0.0M
2023-09-28 13.41 13.64 12.97 13.41 0.1M
2023-09-27 15.42 15.42 13.24 13.67 0.1M
2023-09-26 15.08 15.27 14.08 14.32 0.0M
2023-09-25 14.08 14.87 14.08 14.67 0.0M
2023-09-22 14.85 14.90 13.90 14.08 0.0M
2023-09-21 14.45 15.08 14.45 14.76 0.0M
2023-09-20 14.23 14.88 14.18 14.45 0.0M
2023-09-19 15.12 15.12 14.23 14.29 0.1M
2023-09-18 15.38 16.46 14.82 15.12 0.1M
2023-09-15 17.76 17.88 15.57 15.57 0.1M
2023-09-14 17.32 18.06 16.83 17.76 0.0M
2023-09-13 17.61 18.25 17.06 17.35 0.0M
2023-09-12 17.43 17.76 17.17 17.61 0.0M
2023-09-11 16.94 18.47 16.50 17.80 0.0M
2023-09-08 17.47 17.47 16.20 16.94 0.0M
2023-09-07 16.94 17.95 16.39 16.72 0.0M
2023-09-06 16.94 18.25 16.53 16.94 0.0M
2023-09-05 17.13 17.84 16.57 16.94 0.0M
2023-09-04 17.50 18.06 16.94 17.13 0.0M
2023-09-01 17.13 18.06 16.27 18.06 0.1M
2023-08-31 18.66 18.66 17.06 17.47 0.1M
2023-08-30 18.14 18.43 17.69 18.02 0.0M
2023-08-29 18.10 18.66 17.91 18.14 0.0M
2023-08-28 18.62 18.92 17.88 18.02 0.0M
2023-08-25 19.74 19.74 18.36 18.69 0.0M
2023-08-24 19.51 20.15 18.77 19.07 0.0M
2023-08-23 21.08 21.08 19.74 20.11 0.0M
2023-08-22 20.41 20.93 19.59 20.56 0.0M
2023-08-21 21.60 21.86 20.37 20.59 0.0M
2023-08-18 22.87 23.16 21.34 21.90 0.0M
2023-08-17 21.30 23.20 21.30 22.87 0.0M
2023-08-16 23.39 23.39 21.30 21.30 0.0M
2023-08-15 22.60 23.68 22.60 23.39 0.0M
2023-08-14 20.33 23.09 20.30 22.60 0.1M
2023-08-11 21.56 21.56 20.52 20.52 0.0M
2023-08-10 19.77 22.34 19.77 21.52 0.0M
2023-08-09 18.69 19.92 18.62 19.77 0.0M
2023-08-08 18.58 18.77 18.28 18.51 0.0M
2023-08-07 18.25 18.84 18.17 18.58 0.0M
2023-08-04 18.96 19.03 18.43 18.47 0.0M
2023-08-03 18.43 18.84 18.36 18.84 0.0M
2023-08-02 18.84 18.96 18.36 18.62 0.0M
2023-08-01 19.18 19.18 18.58 18.96 0.0M
2023-07-31 19.40 19.40 18.51 19.29 0.0M
2023-07-28 19.85 20.07 19.07 19.40 0.0M
2023-07-27 19.74 20.15 18.99 19.85 0.1M
2023-07-26 19.33 20.04 19.14 19.74 0.1M
2023-07-25 18.55 19.18 18.25 19.18 0.0M
2023-07-24 18.96 18.96 17.91 18.55 0.1M
2023-07-21 14.90 19.96 14.90 19.18 0.3M
2023-07-20 21.11 21.19 19.66 21.15 0.0M
2023-07-19 21.90 21.90 21.04 21.11 0.0M
2023-07-18 22.12 23.20 21.45 21.93 0.0M
2023-07-17 24.09 24.09 22.12 22.57 0.1M
2023-07-14 23.83 24.50 23.68 24.13 0.0M
2023-07-13 24.88 25.88 24.13 24.95 0.0M
2023-07-12 24.80 26.78 23.80 24.88 0.1M
2023-07-11 23.39 24.76 23.16 24.76 0.0M
2023-07-10 22.53 23.54 22.31 23.39 0.0M
2023-07-07 22.34 22.68 21.49 22.53 0.0M
2023-07-06 23.09 23.09 21.75 22.46 0.0M
2023-07-05 21.82 23.09 21.82 22.94 0.0M
2023-07-04 20.74 23.39 20.44 21.82 0.0M
2023-07-03 21.49 22.34 20.41 20.63 0.0M
2023-06-30 21.19 21.79 20.37 21.49 0.1M
2023-06-29 20.48 21.23 20.15 20.48 0.0M
2023-06-28 19.85 20.26 19.74 19.96 0.0M
2023-06-27 19.70 20.11 19.25 19.85 0.1M
2023-06-26 19.66 20.04 19.10 19.22 0.1M
2023-06-22 21.08 21.11 19.48 19.66 0.1M
2023-06-21 19.03 20.71 19.03 20.71 0.1M
2023-06-20 19.29 19.63 18.84 19.03 0.1M
2023-06-19 20.63 20.74 18.51 19.29 0.2M
2023-06-16 20.67 21.41 20.63 20.63 0.0M
2023-06-15 22.27 22.27 20.41 20.67 0.2M
2023-06-14 21.26 21.93 20.00 21.93 0.3M
2023-06-13 23.09 23.68 20.78 21.26 0.3M
2023-06-12 24.84 24.84 22.68 23.09 0.2M
2023-06-09 25.55 25.88 24.99 24.99 0.0M
2023-06-08 25.14 25.40 24.47 25.17 0.0M
2023-06-07 25.43 25.96 24.69 24.91 0.1M
2023-06-05 25.29 26.14 25.03 25.43 0.0M
2023-06-02 25.10 25.66 24.95 25.32 0.0M
2023-06-01 24.80 25.43 24.62 24.91 0.0M
2023-05-31 25.43 25.84 24.50 25.06 0.1M
2023-05-30 25.81 26.29 25.32 25.36 0.0M
2023-05-29 25.40 25.99 25.14 25.81 0.1M
2023-05-26 26.55 27.00 25.70 25.99 0.1M
2023-05-25 27.18 27.48 26.14 26.55 0.1M
2023-05-24 28.30 28.45 27.04 27.48 0.1M
2023-05-23 29.42 29.61 28.53 28.82 0.0M
2023-05-22 30.16 30.16 28.71 28.71 0.1M
2023-05-19 27.59 30.61 27.59 29.94 0.1M
2023-05-17 27.82 27.82 26.63 27.37 0.0M
2023-05-16 25.77 27.33 25.47 26.96 0.1M
2023-05-15 26.22 26.22 25.47 25.92 0.0M
2023-05-12 26.40 26.74 26.07 26.22 0.0M
2023-05-11 25.84 26.44 25.06 26.03 0.1M
2023-05-10 25.77 26.10 25.21 25.73 0.0M
2023-05-09 26.81 26.81 25.29 25.77 0.0M
2023-05-08 27.37 27.74 26.44 26.81 0.1M
2023-05-05 27.11 27.37 26.51 27.37 0.0M
2023-05-04 27.41 27.89 26.55 27.11 0.0M
2023-05-03 27.41 27.93 27.07 27.30 0.0M
2023-05-02 26.70 28.41 26.70 27.11 0.0M
2023-04-28 27.26 27.26 24.58 26.66 0.1M
2023-04-27 25.06 26.66 25.06 25.99 0.0M
2023-04-26 24.13 25.32 24.13 25.06 0.0M
2023-04-25 26.07 26.37 23.83 24.13 0.2M
2023-04-24 28.64 28.64 26.74 26.74 0.0M
2023-04-21 29.20 29.20 27.82 28.38 0.1M
2023-04-20 30.16 33.52 29.79 32.06 0.1M
2023-04-19 29.79 30.65 29.49 30.16 0.1M
2023-04-18 29.46 29.57 28.94 29.20 0.0M
2023-04-17 28.67 30.57 28.15 29.20 0.0M
2023-04-14 28.26 28.26 27.82 28.15 0.0M
2023-04-13 28.23 28.30 27.71 28.23 0.0M
2023-04-12 28.23 28.38 27.82 28.23 0.0M
2023-04-11 28.30 28.53 28.00 28.23 0.0M
2023-04-06 27.78 28.23 27.78 28.15 0.0M
2023-04-05 27.93 28.34 27.74 27.78 0.0M
2023-04-04 28.49 28.49 27.78 27.78 0.0M
2023-04-03 28.67 28.94 28.30 28.49 0.0M
2023-03-31 28.75 28.97 28.08 28.67 0.0M
2023-03-30 28.04 29.16 28.04 28.45 0.1M
2023-03-29 27.82 28.41 27.71 28.04 0.0M
2023-03-28 28.19 28.19 27.48 27.71 0.0M
2023-03-27 27.74 28.26 27.41 27.63 0.0M
2023-03-24 27.97 28.53 27.33 27.74 0.0M
2023-03-23 27.86 28.64 27.71 27.97 0.0M
2023-03-22 28.30 28.86 27.78 27.89 0.0M
2023-03-21 27.78 28.26 27.37 27.63 0.0M
2023-03-20 27.63 27.67 26.70 27.37 0.0M
2023-03-17 28.08 28.30 27.00 27.59 0.0M
2023-03-16 27.74 27.89 26.81 27.45 0.0M
2023-03-15 28.60 29.12 27.56 27.74 0.0M
2023-03-14 29.05 29.61 28.30 28.60 0.0M
2023-03-13 28.30 30.09 26.25 29.05 0.1M
2023-03-10 29.34 29.38 28.41 29.01 0.0M
2023-03-09 29.79 29.79 29.23 29.57 0.0M
2023-03-08 29.94 29.94 29.20 29.72 0.0M
2023-03-07 29.49 30.05 29.27 29.72 0.0M
2023-03-06 29.68 29.98 28.90 29.79 0.0M
2023-03-03 29.94 29.94 29.46 29.53 0.0M
2023-03-02 29.72 30.39 29.08 29.90 0.0M
2023-03-01 28.23 29.79 28.19 29.75 0.0M
2023-02-28 27.56 28.90 27.56 28.23 0.0M
2023-02-27 28.12 28.12 27.74 28.00 0.0M
2023-02-24 28.64 28.82 27.89 28.12 0.0M
2023-02-23 28.79 29.01 28.08 28.45 0.0M
2023-02-22 29.20 29.57 28.08 28.90 0.0M
2023-02-21 29.94 29.94 29.16 29.20 0.0M
2023-02-20 29.12 30.13 29.12 29.57 0.0M
2023-02-17 28.86 31.28 28.15 29.12 0.1M
2023-02-16 27.97 28.82 27.78 28.30 0.0M
2023-02-15 28.34 28.86 28.00 28.23 0.0M
2023-02-14 28.34 28.86 28.15 28.34 0.0M
2023-02-13 28.82 28.90 28.30 28.30 0.0M
2023-02-10 29.23 29.46 28.67 28.82 0.0M
2023-02-09 29.38 30.87 28.90 29.23 0.0M
2023-02-08 29.20 29.79 29.12 29.38 0.0M
2023-02-07 28.75 29.27 28.67 29.12 0.0M
2023-02-06 29.75 29.75 28.26 28.79 0.0M
2023-02-03 29.98 29.98 29.34 29.75 0.0M
2023-02-02 28.75 30.09 28.75 29.98 0.1M
2023-02-01 28.23 29.53 28.23 28.75 0.0M
2023-01-31 28.12 28.79 28.04 28.23 0.0M
2023-01-30 28.60 28.60 27.97 28.12 0.0M
2023-01-27 28.71 28.86 27.93 28.60 0.0M
2023-01-26 28.67 28.97 28.19 28.75 0.0M
2023-01-25 29.49 29.49 28.30 28.71 0.0M
2023-01-24 29.42 29.57 29.01 29.49 0.0M
2023-01-23 29.12 29.68 28.94 29.42 0.0M
2023-01-20 29.87 29.87 28.67 29.20 0.0M
2023-01-19 29.87 30.16 28.30 29.34 0.1M
2023-01-18 29.94 30.31 28.94 29.87 0.0M
2023-01-17 30.09 30.54 29.49 29.94 0.0M
2023-01-16 30.65 30.87 29.83 30.09 0.0M
2023-01-13 29.75 30.91 29.31 30.80 0.1M
2023-01-12 29.79 30.31 29.27 29.75 0.0M
2023-01-11 30.42 30.69 29.20 30.02 0.1M
2023-01-10 31.43 31.69 30.09 30.42 0.0M
2023-01-09 31.73 32.25 30.54 31.43 0.0M
2023-01-05 31.65 32.10 31.28 31.73 0.0M
2023-01-04 32.14 32.77 31.32 31.65 0.0M
2023-01-03 30.87 32.17 30.54 31.99 0.0M
2023-01-02 30.95 31.13 30.16 30.87 0.0M