Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Acconeer AB (publ) (2LU.F)

Compare
0.5240
+0.0200
+(3.97%)
At close: February 21 at 5:15:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.47200.52400.47200.52400.5240-
Feb 20, 20250.45400.50500.45400.50400.5040-
Feb 19, 20250.42600.51200.42600.48550.4855-
Feb 18, 20250.41200.46750.41200.46750.4675-
Feb 17, 20250.42000.45300.41200.41200.4120-
Feb 14, 20250.35400.45250.35400.45250.4525-
Feb 13, 20250.34700.38950.34700.38800.3880-
Feb 12, 20250.35000.39050.35000.38400.3840-
Feb 11, 20250.35800.40000.35800.39200.3920-
Feb 10, 20250.35800.40450.35800.40000.4000-
Feb 7, 20250.36000.39700.36000.39500.3950-
Feb 6, 20250.35600.40250.35600.40150.4015-
Feb 5, 20250.35700.39500.35700.39150.3915-
Feb 4, 20250.34400.39550.34400.39550.3955-
Feb 3, 20250.35300.38450.35300.37900.3790-
Jan 31, 20250.35600.39750.35600.39350.3935-
Jan 30, 20250.35300.39500.35300.39400.3940-
Jan 29, 20250.34600.39100.34600.37250.3725-
Jan 28, 20250.35800.40550.35800.36500.3650-
Jan 27, 20250.36400.41400.36400.40750.4075-
Jan 24, 20250.35700.41500.35300.40950.4095-
Jan 23, 20250.35600.35800.35300.35800.3580-
Jan 22, 20250.37100.37100.35600.35600.3560-
Jan 21, 20250.36600.37300.36500.37300.3730-
Jan 20, 20250.35200.37000.35200.36600.3660-
Jan 17, 20250.35600.35700.34700.35400.3540-
Jan 16, 20250.38300.38500.35800.35800.3580-
Jan 15, 20250.38200.38900.37700.38400.3840-
Jan 14, 20250.37400.39400.37400.38500.3850-
Jan 13, 20250.37900.38400.37300.37500.3750-
Jan 10, 20250.38000.39000.38000.38200.3820-
Jan 9, 20250.36700.38200.36700.38200.3820-
Jan 8, 20250.38700.39200.36900.36900.3690-
Jan 7, 20250.39700.39700.38100.38100.3810-
Jan 6, 20250.39800.40000.39700.39700.3970-
Jan 3, 20250.38900.39900.38650.38650.3865-
Jan 2, 20250.36700.39550.36700.38300.3830-
Dec 30, 20240.36500.37200.36500.37100.3710-
Dec 27, 20240.35700.36450.35700.36250.3625-
Dec 23, 20240.35000.36250.35000.35700.3570-
Dec 20, 20240.34000.35600.33650.35600.3560-
Dec 19, 20240.35400.35750.34300.34300.3430-
Dec 18, 20240.36000.36000.35000.35500.3550-
Dec 17, 20240.36700.36850.35300.35700.3570-
Dec 16, 20240.38500.38500.36650.36700.3670-
Dec 13, 20240.39000.39200.38000.38000.380060
Dec 12, 20240.39500.39650.38350.38350.3835-
Dec 11, 20240.40300.40300.37900.38800.3880-
Dec 10, 20240.39500.39500.38350.38700.3870-
Dec 9, 20240.39400.40050.39200.39200.3920-
Dec 6, 20240.40500.41050.38750.41050.4105-
Dec 5, 20240.41800.41800.40200.40200.4020-
Dec 4, 20240.42700.42700.40950.40950.4095-
Dec 3, 20240.42800.42800.41300.42050.4205-
Dec 2, 20240.43800.44200.42150.44200.4420-
Nov 29, 20240.42500.43550.41850.43150.4315-
Nov 28, 20240.40700.42250.39650.42250.4225-
Nov 27, 20240.40000.40600.39300.40050.4005-
Nov 26, 20240.40700.41300.39600.40000.4000-
Nov 25, 20240.42600.42600.40950.41400.4140-
Nov 22, 20240.42200.42200.41700.41900.4190-
Nov 21, 20240.42600.42600.41950.42000.4200-
Nov 20, 20240.42700.42700.41900.41900.4190-
Nov 19, 20240.44500.44500.42450.42900.4290-
Nov 18, 20240.44900.44900.43700.43750.4375-
Nov 15, 20240.44400.45450.42450.44250.4425-
Nov 14, 20240.42200.45000.41050.43800.4380-
Nov 13, 20240.43500.43500.41500.41500.4150-
Nov 12, 20240.43600.43600.41250.43300.4330-
Nov 11, 20240.45600.45600.42950.43450.4345-
Nov 8, 20240.46700.46700.44450.44450.4445-
Nov 7, 20240.45000.46200.43950.46050.4605-
Nov 6, 20240.46200.46200.44400.44750.4475-
Nov 5, 20240.44900.45600.44600.45100.4510-
Nov 4, 20240.45000.45700.45000.45200.4520-
Nov 1, 20240.46100.46100.44850.45000.4500-
Oct 31, 20240.45600.46200.44950.44950.4495-
Oct 30, 20240.46900.46900.45350.45450.4545-
Oct 29, 20240.52000.52000.46250.46250.4625-
Oct 28, 20240.52300.52300.49700.51600.5160-
Oct 25, 20240.57200.57200.51100.51900.5190-
Oct 24, 20240.56800.56800.54200.54300.5430-
Oct 23, 20240.57900.57900.53500.53800.5380-
Oct 22, 20240.56000.56000.53900.54900.5490-
Oct 21, 20240.57600.57600.54200.54700.5470-
Oct 18, 20240.57300.57300.54800.55100.5510-
Oct 17, 20240.56900.56900.53800.54400.5440-
Oct 16, 20240.56400.56400.53800.54400.5440-
Oct 15, 20240.56200.56200.53500.53500.5350-
Oct 14, 20240.57300.57300.53600.53600.5360-
Oct 11, 20240.57600.57600.54200.54200.5420-
Oct 10, 20240.57600.57600.54600.55000.5500-
Oct 9, 20240.57300.57300.54200.54500.5450-
Oct 8, 20240.58000.58000.54600.54600.5460-
Oct 7, 20240.57100.57100.54100.55400.5540-
Oct 4, 20240.55400.55400.52800.54500.5450-
Oct 3, 20240.57700.57700.52000.52800.5280-
Oct 2, 20240.58900.58900.55600.55600.5560-
Oct 1, 20240.59200.59200.55300.56300.5630-
Sep 30, 20240.56900.59200.53600.59200.5920-
Sep 27, 20240.60500.60500.55100.55100.5510-
Sep 26, 20240.61800.61800.58000.58000.5800-
Sep 25, 20240.60100.61700.57100.61700.6170-
Sep 24, 20240.61800.61800.56700.57700.5770-
Sep 23, 20240.63800.63800.59100.61700.6170-
Sep 20, 20240.61600.63800.59400.63800.6380-
Sep 19, 20240.62200.62200.58600.61700.6170-
Sep 18, 20240.62200.62200.58800.60400.6040-
Sep 17, 20240.64000.64000.59200.62200.6220-
Sep 16, 20240.63600.63900.60600.63900.6390-
Sep 13, 20240.63200.63500.60300.63500.6350-
Sep 12, 20240.63700.63700.59100.63100.6310-
Sep 11, 20240.66400.66400.61100.63800.6380-
Sep 10, 20240.65700.66300.63700.66300.6630-
Sep 9, 20240.65500.65800.63300.65800.6580-
Sep 6, 20240.61400.65600.59400.65600.6560-
Sep 5, 20240.61400.61400.57400.58400.5840-
Sep 4, 20240.61400.61400.56600.61400.6140-
Sep 3, 20240.63300.63300.58400.58400.5840-
Sep 2, 20240.63400.63400.58600.63400.6340-
Aug 30, 20240.62600.63300.59700.63300.6330-
Aug 29, 20240.63500.63500.60000.62600.6260-
Aug 28, 20240.60900.63400.60800.63400.6340-
Aug 27, 20240.64400.64400.61000.63700.6370-
Aug 26, 20240.64400.64400.61700.61900.6190-
Aug 23, 20240.63600.63600.60600.61500.6150-
Aug 22, 20240.63300.63300.59900.60200.6020-
Aug 21, 20240.55800.60800.55800.60700.6070-
Aug 20, 20240.66000.66000.61100.61100.6110-
Aug 19, 20240.63300.63300.60800.62900.6290-
Aug 16, 20240.63900.63900.61000.61000.6100-
Aug 15, 20240.64900.64900.61500.61500.6150-
Aug 14, 20240.66300.66300.62500.62500.6250-
Aug 13, 20240.68100.68100.64300.64300.6430-
Aug 12, 20240.71300.71300.66900.66900.6690-
Aug 9, 20240.69100.69100.66500.68300.6830-
Aug 8, 20240.64600.65600.62300.65600.6560-
Aug 7, 20240.63500.64000.61100.64000.6400-
Aug 6, 20240.63900.63900.60300.60300.6030-
Aug 5, 20240.66800.66800.58200.61400.6140-
Aug 2, 20240.71500.71500.64900.64900.6490-
Aug 1, 20240.72400.72400.68400.68400.6840-
Jul 31, 20240.71100.71100.69200.69200.6920-
Jul 30, 20240.73600.73600.67700.69700.6970-
Jul 29, 20240.69500.71500.68800.71500.7150-
Jul 26, 20240.69500.69500.67300.67600.6760-
Jul 25, 20240.71100.71100.66500.67600.6760-
Jul 24, 20240.61700.68600.60500.68300.6830-
Jul 23, 20240.63100.63100.60200.60600.6060-
Jul 22, 20240.60800.60800.58400.60300.6030-
Jul 19, 20240.49600.58400.49600.58400.5840-
Jul 18, 20240.50200.54200.46300.46300.4630-
Jul 17, 20240.51900.54900.51900.54700.5470-
Jul 16, 20240.51300.55400.51300.54800.5480-
Jul 15, 20240.51200.55400.51200.54800.5480-
Jul 12, 20240.50600.56400.50600.56400.5640-
Jul 11, 20240.51600.55600.51600.54600.5460-
Jul 10, 20240.50800.55900.50800.55400.5540-
Jul 9, 20240.50600.55100.50600.54100.5410-
Jul 8, 20240.51900.55600.51900.54300.5430-
Jul 5, 20240.56600.56600.54900.55000.5500-
Jul 4, 20240.49500.55800.49500.55300.5530-
Jul 3, 20240.53100.53800.51800.53800.5380-
Jul 2, 20240.50400.53800.50400.52900.5290-
Jul 1, 20240.49300.54700.49300.54700.5470-
Jun 28, 20240.50100.55000.50100.54000.5400-
Jun 27, 20240.50500.54700.50500.54400.5440-
Jun 26, 20240.51600.54600.47850.54600.5460-
Jun 25, 20240.52100.52100.48950.48950.4895-
Jun 24, 20240.53900.53900.49600.50400.5040-
Jun 21, 20240.53900.58100.53900.58000.5800-
Jun 20, 20240.51700.57400.51700.57400.5740-
Jun 19, 20240.54100.58000.54100.56000.5600-
Jun 18, 20240.53000.57300.53000.57300.5730-
Jun 17, 20240.62000.62000.55000.57000.57004,000
Jun 14, 20240.59900.59900.56600.56600.5660-
Jun 13, 20240.62500.62500.60100.60100.6010-
Jun 12, 20240.56900.62500.56900.62500.6250-
Jun 11, 20240.62000.64200.59700.61100.6110-
Jun 10, 20240.58000.65100.58000.64500.6450483
Jun 7, 20240.57900.64200.57900.62000.62001,150
Jun 6, 20240.58000.62100.58000.61900.6190-
Jun 5, 20240.59900.62700.59900.61900.6190-
Jun 4, 20240.62000.64400.60600.60600.6060-
Jun 3, 20240.61200.67300.61200.66400.6640-
May 31, 20240.58400.65400.58400.65400.6540-
May 30, 20240.57200.64400.57200.62500.6250-
May 29, 20240.60400.62600.60400.61400.6140-
May 28, 20240.56400.65500.56400.64600.64601,150
May 27, 20240.57200.61000.57200.60400.6040-
May 24, 20240.58400.61400.58400.60900.6090-
May 23, 20240.57500.62300.57500.61900.6190-
May 22, 20240.51300.61200.51300.61200.6120-
May 21, 20240.48800.54300.48800.54300.5430-
May 20, 20240.47900.54300.47900.52800.5280-
May 17, 20240.49300.54500.49300.51700.5170-
May 16, 20240.48900.53400.48900.52800.5280-
May 15, 20240.50800.54600.50800.52800.5280-
May 14, 20240.50100.54000.50100.54000.5400-
May 13, 20240.53500.55000.52400.52400.5240-
May 10, 20240.52800.57700.52800.56800.5680-
May 9, 20240.52600.52600.52600.52600.5260-
May 8, 20240.53300.56600.53300.55900.5590-
May 7, 20240.49100.58100.49100.57600.5760-
May 6, 20240.48100.53400.48100.53400.5340-
May 3, 20240.50100.54000.50100.52500.5250-
May 2, 20240.50900.54200.50900.53600.5360-
Apr 30, 20240.50700.55500.50700.54400.5440-
Apr 29, 20240.53200.54900.53200.54900.5490-
Apr 26, 20240.52500.54700.52500.54500.5450-
Apr 25, 20240.45400.50800.45400.50700.5070-
Apr 24, 20240.47700.51400.47700.49250.4925-
Apr 23, 20240.45500.51900.45500.51300.5130-
Apr 22, 20240.44700.50300.44700.48400.4840-
Apr 19, 20240.43200.48750.43200.48750.4875-
Apr 18, 20240.45800.49650.45800.46950.46954,036
Apr 17, 20240.35100.52100.35100.50200.5020-
Apr 16, 20240.36100.36100.32900.32900.3290-
Apr 15, 20240.37900.42050.37900.42050.4205-
Apr 12, 20240.34600.41800.34600.35150.3515-
Apr 11, 20240.33900.33900.33900.33900.3390-
Apr 10, 20240.36700.36700.36700.36700.3670-
Apr 9, 20240.38100.43450.34900.43450.4345-
Apr 8, 20240.37600.41800.32250.41800.4180-
Apr 5, 20240.35600.35600.32950.32950.3295-
Apr 4, 20240.34300.34300.33150.33150.3315-
Apr 3, 20240.36600.36600.32050.32050.3205-
Apr 2, 20240.41900.46000.41900.42900.4290-
Mar 28, 20240.40200.46350.40200.45900.4590-
Mar 27, 20240.38000.43950.38000.43750.4375-
Mar 26, 20240.37600.41900.33400.41900.4190-
Mar 25, 20240.38300.42700.34050.34050.3405-
Mar 22, 20240.35000.42350.31500.42350.4235-
Mar 21, 20240.34000.34000.31400.32300.3230-
Mar 20, 20240.34300.34300.31000.31000.3100-
Mar 19, 20240.37100.37100.32050.32500.3250-
Mar 18, 20240.34700.34700.33250.33950.3395-
Mar 15, 20240.38200.38200.31800.31800.3180-
Mar 14, 20240.42100.45450.42100.42300.4230-
Mar 13, 20240.47500.50900.45700.46150.4615-
Mar 12, 20240.49600.53200.49600.52300.5230-
Mar 11, 20240.66600.66600.53700.55000.5500-
Mar 8, 20240.49960.49960.48600.49660.4966-
Mar 7, 20240.46640.49430.46640.49360.4936-
Mar 6, 20240.48000.49510.46040.46040.4604-
Mar 5, 20240.52140.52140.44310.49880.498879
Mar 4, 20240.53880.54710.51470.51770.5177-
Mar 1, 20240.75300.75900.70100.70100.7010780
Feb 29, 20240.74400.75000.74400.75000.7500-
Feb 28, 20240.74100.74900.73400.74000.7400-
Feb 27, 20240.73000.73700.72500.73500.7350-
Feb 26, 20240.76300.76300.72300.72300.7230-
Feb 23, 20240.78200.79700.75100.75900.7590248
Feb 22, 20240.75700.78300.74600.78300.7830-
Feb 21, 20240.76100.77200.75000.75000.7500-