Want to see SE:ACCON full AI Analyst Report?
Acconeer AB (ACCON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.90 | 10.94 | 10.64 | 10.86 | 10.86 | -0.73% | 31,457 | 0.20 |
| Oct 29, 2026 | 11.00 | 11.00 | 10.70 | 10.94 | 10.94 | +0.00% | 34,030 | 0.22 |
| Oct 28, 2026 | 10.50 | 10.96 | 10.50 | 10.94 | 10.94 | +1.86% | 24,404 | 0.15 |
| Oct 27, 2026 | 10.48 | 10.80 | 10.38 | 10.74 | 10.74 | +0.75% | 65,605 | 0.42 |
| Oct 26, 2026 | 10.68 | 10.90 | 10.30 | 10.66 | 10.66 | -2.74% | 74,950 | 0.47 |
| Oct 23, 2026 | 11.00 | 11.00 | 10.60 | 10.96 | 10.96 | -1.97% | 166,249 | 1.05 |
| Oct 22, 2026 | 10.92 | 11.20 | 10.68 | 11.18 | 11.18 | +0.18% | 85,994 | 0.54 |
| Oct 21, 2026 | 11.00 | 11.32 | 10.84 | 11.16 | 11.16 | +1.45% | 148,031 | 0.93 |
| Oct 20, 2026 | 10.90 | 11.16 | 10.42 | 11.00 | 11.00 | +1.10% | 152,935 | 0.96 |
| Oct 19, 2026 | 11.16 | 11.30 | 10.60 | 10.88 | 10.88 | -2.33% | 106,579 | 0.67 |
| Oct 16, 2026 | 10.96 | 11.22 | 10.88 | 11.14 | 11.14 | +0.00% | 100,068 | 0.63 |
| Oct 15, 2026 | 11.38 | 11.38 | 10.92 | 11.14 | 11.14 | -3.13% | 102,844 | 0.64 |
| Oct 14, 2026 | 11.46 | 11.76 | 11.24 | 11.50 | 11.50 | +0.52% | 37,481 | 0.22 |
| Oct 13, 2026 | 11.44 | 11.72 | 11.22 | 11.44 | 11.44 | +0.88% | 109,948 | 0.62 |
| Oct 12, 2026 | 11.90 | 12.00 | 11.30 | 11.34 | 11.34 | -5.50% | 103,487 | 0.58 |
| Oct 09, 2026 | 11.78 | 12.10 | 11.78 | 12.00 | 12.00 | -0.17% | 65,510 | 0.36 |
| Oct 08, 2026 | 11.92 | 12.18 | 11.60 | 12.02 | 12.02 | +1.86% | 147,712 | 0.82 |
| Oct 07, 2026 | 11.82 | 11.98 | 11.60 | 11.80 | 11.80 | -1.50% | 98,696 | 0.55 |
| Oct 06, 2026 | 12.34 | 12.50 | 11.82 | 11.98 | 11.98 | -3.07% | 116,675 | 0.65 |
| Oct 05, 2026 | 12.58 | 12.74 | 12.26 | 12.36 | 12.36 | -2.52% | 68,861 | 0.38 |
| Oct 02, 2026 | 12.50 | 12.72 | 12.28 | 12.68 | 12.68 | +1.44% | 51,195 | 0.28 |
| Oct 01, 2026 | 12.32 | 12.54 | 12.14 | 12.50 | 12.50 | +0.64% | 91,660 | 0.49 |
| Sep 30, 2026 | 12.58 | 12.84 | 12.32 | 12.42 | 12.42 | +0.00% | 44,454 | 0.24 |
| Sep 29, 2026 | 12.04 | 12.66 | 12.02 | 12.42 | 12.42 | +2.81% | 67,980 | 0.36 |
| Sep 28, 2026 | 12.12 | 12.40 | 12.02 | 12.08 | 12.08 | +0.50% | 78,895 | 0.41 |
| Sep 25, 2026 | 11.94 | 12.50 | 11.94 | 12.02 | 12.02 | +0.00% | 84,178 | 0.44 |
| Sep 24, 2026 | 12.02 | 12.24 | 11.86 | 12.02 | 12.02 | +0.17% | 76,496 | 0.40 |
| Sep 23, 2026 | 11.58 | 12.00 | 11.58 | 12.00 | 12.00 | +1.87% | 60,645 | 0.31 |
| Sep 22, 2026 | 11.82 | 12.10 | 11.20 | 11.78 | 11.78 | -1.01% | 117,974 | 0.60 |
| Sep 21, 2026 | 12.12 | 12.28 | 11.72 | 11.90 | 11.90 | -1.65% | 162,357 | 0.81 |
| Sep 18, 2026 | 12.26 | 12.34 | 11.90 | 12.10 | 12.10 | -1.14% | 60,032 | 0.30 |
| Sep 17, 2026 | 12.10 | 12.50 | 11.80 | 12.24 | 12.24 | +2.86% | 174,324 | 0.85 |
| Sep 16, 2026 | 12.08 | 12.28 | 11.80 | 11.90 | 11.90 | -0.50% | 146,788 | 0.73 |
| Sep 15, 2026 | 12.34 | 12.64 | 11.58 | 11.96 | 11.96 | -3.08% | 313,412 | 1.56 |
| Sep 14, 2026 | 12.58 | 12.84 | 12.30 | 12.34 | 12.34 | -1.44% | 96,245 | 0.48 |
| Sep 11, 2026 | 13.16 | 13.40 | 12.52 | 12.52 | 12.52 | -5.01% | 157,194 | 0.75 |
| Sep 10, 2026 | 12.24 | 13.48 | 12.24 | 13.18 | 13.18 | +9.29% | 347,679 | 1.65 |
| Sep 09, 2026 | 11.96 | 12.34 | 11.22 | 12.06 | 12.06 | +2.20% | 884,397 | 4.38 |
| Sep 08, 2026 | 15.76 | 16.64 | 11.80 | 11.80 | 11.80 | -23.97% | 1,526,461 | 8.30 |
| Sep 07, 2026 | 15.90 | 16.76 | 15.50 | 15.52 | 15.52 | -2.39% | 111,282 | 0.56 |
| Sep 04, 2026 | 16.28 | 16.34 | 15.84 | 15.90 | 15.90 | -1.00% | 48,859 | 0.23 |
| Sep 03, 2026 | 16.14 | 16.30 | 15.90 | 16.06 | 16.06 | +1.39% | 55,639 | 0.25 |
| Sep 02, 2026 | 16.06 | 16.20 | 15.56 | 15.84 | 15.84 | +0.51% | 54,694 | 0.23 |
| Sep 01, 2026 | 15.66 | 16.04 | 15.00 | 15.76 | 15.76 | +0.38% | 264,142 | 1.13 |
| Aug 31, 2026 | 16.42 | 16.42 | 15.68 | 15.70 | 15.70 | -4.50% | 90,119 | 0.37 |
| Aug 28, 2026 | 16.70 | 17.20 | 16.40 | 16.44 | 16.44 | -1.56% | 176,885 | 0.68 |
| Aug 27, 2026 | 16.42 | 16.92 | 15.80 | 16.70 | 16.70 | +2.08% | 213,163 | 0.79 |
| Aug 26, 2026 | 17.20 | 17.52 | 16.00 | 16.36 | 16.36 | -4.99% | 264,621 | 0.94 |
| Aug 25, 2026 | 17.18 | 17.90 | 16.96 | 17.22 | 17.22 | +0.82% | 208,044 | 0.71 |
| Aug 24, 2026 | 17.12 | 17.26 | 16.74 | 17.08 | 17.08 | -0.70% | 69,678 | 0.22 |