Stockholm - Delayed Quote SEK

Acenta Group AB (publ) (PADEL.ST)

8.84
+0.26
+(3.03%)
At close: June 3 at 3:22:06 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20258.009.128.008.848.84167
Jun 2, 20259.069.387.788.588.582,999
May 30, 20258.849.548.529.089.081,004
May 28, 20259.049.588.029.589.582,458
May 27, 20259.029.589.029.589.58365
May 26, 20259.489.509.489.509.50917
May 23, 20259.489.489.029.449.44109
May 22, 20259.009.469.009.409.402,019
May 21, 20259.409.409.009.129.122,828
May 20, 20259.409.409.229.409.401,125
May 19, 20259.129.569.129.409.401,315
May 16, 20259.389.409.109.129.121,469
May 15, 20259.409.409.049.389.382,691
May 14, 20259.609.609.009.029.024,463
May 13, 20259.469.629.309.609.605,604
May 12, 20259.029.969.029.489.489,014
May 9, 20259.209.448.969.009.001,671
May 8, 20259.489.509.209.489.48122
May 7, 20259.409.449.009.449.442,932
May 6, 20259.509.809.409.409.40709
May 5, 20259.909.909.509.889.88975
May 2, 20259.709.909.509.909.90152
Apr 30, 20259.789.789.329.709.7062
Apr 29, 20259.769.769.509.509.5039
Apr 28, 20259.209.789.129.769.76754
Apr 25, 20259.609.809.109.589.581,682
Apr 24, 202510.0010.009.069.809.80131
Apr 23, 202510.0010.009.9210.0010.002,922
Apr 22, 202510.7511.959.009.929.928,058
Apr 17, 20259.209.369.209.369.3621
Apr 16, 20259.149.809.149.209.20416
Apr 15, 20259.5010.858.009.589.5811,214
Apr 14, 202510.4011.507.4010.0210.0230,446
Apr 11, 202511.0012.5010.0011.0011.002,156
Apr 10, 20259.5011.009.2011.0011.0014,251
Apr 9, 20259.729.829.009.509.5010,213
Apr 8, 20257.239.507.238.608.604,965
Apr 7, 20257.717.716.607.237.231,357
Apr 4, 20258.908.907.737.987.981,575
Apr 3, 20259.909.908.608.608.602,632
Apr 2, 20259.509.968.569.909.901,601
Apr 1, 20259.209.509.209.509.50112
Mar 31, 202511.7811.789.209.219.215,952
Mar 28, 20259.5110.808.5210.8010.80503
Mar 27, 202510.0011.009.519.519.51720
Mar 26, 20259.5010.589.009.499.495,427
Mar 25, 20259.489.509.209.459.451,111
Mar 24, 20259.309.429.009.009.00926
Mar 21, 20258.989.508.989.429.422,562
Mar 20, 20259.409.408.909.379.37509
Mar 19, 20258.589.478.589.159.15916
Mar 18, 20259.609.608.558.608.604,936
Mar 17, 20259.729.989.509.659.653,987
Mar 14, 20259.009.749.009.749.7410,540
Mar 13, 20258.009.008.009.009.0017,951
Mar 12, 20258.399.007.007.987.982,371
Mar 11, 20258.809.907.308.398.3911,214
Mar 10, 20258.509.508.509.509.50582
Mar 7, 2025 1:1250 Stock Splits
Mar 7, 202510.7511.507.228.508.508,086
Mar 6, 202511.5011.5010.0010.7510.7527,204
Mar 5, 202511.2511.5010.7511.5011.50794
Mar 4, 202512.5012.7510.0011.7511.759,637
Mar 3, 202513.7513.7512.0012.7512.752,047
Feb 28, 202513.0013.7512.5012.7512.752,516
Feb 27, 202511.2512.2511.2512.2512.251,904
Feb 26, 202512.2512.2510.0012.0012.003,153
Feb 25, 202512.2512.2511.7512.2512.253,400
Feb 24, 202512.2512.2511.2511.7511.752,647
Feb 21, 202512.2512.7510.0012.2512.2521,954
Feb 20, 202512.0013.5012.0013.0013.001,398
Feb 19, 202513.7513.7511.5013.0013.002,709
Feb 18, 202513.5014.2512.5013.7513.756,768
Feb 17, 202515.0015.2511.0014.2514.2516,056
Feb 14, 202515.5015.5014.7515.2515.25807
Feb 13, 202516.2516.2515.0015.5015.50576
Feb 12, 202516.0016.0015.0016.0016.001,591
Feb 11, 202515.5017.0015.0015.7515.753,983
Feb 10, 202517.7518.7514.5015.7515.755,076
Feb 7, 202518.5018.5017.0017.7517.753,500
Feb 6, 202521.2521.2517.2518.5018.507,187
Feb 5, 202520.5020.5017.5018.7518.754,759
Feb 4, 202522.5025.0017.5020.5020.5025,448
Feb 3, 202524.0025.0019.7521.5021.5028,081
Jan 31, 202517.5025.0017.5025.0025.0083,319
Jan 30, 202517.5018.0015.5017.5017.505,503
Jan 29, 202515.7517.5013.2517.5017.5017,889
Jan 28, 202518.0018.0013.7515.5015.505,757
Jan 27, 202514.7517.2514.0016.2516.258,238
Jan 24, 202514.5014.7513.7514.7514.752,718
Jan 23, 202511.7514.5011.7514.5014.50478
Jan 22, 202512.2513.0012.2513.0013.00876
Jan 21, 202511.7512.7511.2511.7511.751,428
Jan 20, 202511.5012.0010.5011.7511.751,131
Jan 17, 202511.2512.7510.7511.2511.251,239
Jan 16, 202511.7512.0010.7511.2511.25894
Jan 15, 202512.0012.0011.0011.5011.501,627
Jan 14, 202512.2513.5010.7512.0012.004,024
Jan 13, 202515.0015.0011.5012.2512.256,995
Jan 10, 202511.2520.2511.2515.0015.0031,009
Jan 9, 20259.7511.259.5011.2511.252,268
Jan 8, 20259.7510.258.7510.2510.256,630
Jan 7, 20259.7510.009.759.759.7596
Jan 3, 20259.5010.008.759.509.507,353
Jan 2, 20259.759.758.759.759.75460
Dec 30, 202411.2511.259.009.759.75694
Dec 27, 20249.759.758.759.509.50510
Dec 23, 20249.259.758.509.759.756,544
Dec 20, 20249.009.759.009.259.2529,071
Dec 19, 20248.759.008.759.009.00375
Dec 18, 20248.5010.008.258.758.7512,768
Dec 17, 20248.509.008.509.009.00632
Dec 16, 20249.759.758.509.009.00188
Dec 13, 20249.509.758.759.759.75138
Dec 12, 202410.0010.008.759.509.5013
Dec 11, 202410.0010.008.759.759.75872
Dec 10, 20249.7510.008.7510.0010.001,649
Dec 9, 20249.7510.258.509.259.252,962
Dec 6, 202410.0010.008.7510.0010.00329
Dec 5, 20249.7510.258.7510.0010.002,190
Dec 4, 202410.2510.509.509.509.50784
Dec 3, 202410.0010.509.2510.5010.50231
Dec 2, 202410.5011.259.7510.2510.251,640
Nov 29, 202410.2510.5010.0010.0010.00297
Nov 28, 202410.7510.7510.5010.7510.752,018
Nov 27, 202410.0010.7510.0010.7510.75702
Nov 26, 202411.0011.5010.0010.2510.2513,629
Nov 25, 20249.0010.009.0010.0010.002,958
Nov 22, 20248.7510.508.759.759.75814
Nov 21, 20249.259.256.259.259.2520,975
Nov 20, 20249.509.508.009.259.253,135
Nov 19, 20249.759.757.509.759.75103
Nov 18, 20249.259.508.008.758.75653
Nov 15, 202410.0010.007.509.509.503,260
Nov 14, 20249.2510.508.259.509.504,175
Nov 13, 20249.5010.007.508.758.753,477
Nov 12, 202411.7511.759.0010.5010.503,763
Nov 11, 202411.7511.7511.7511.7511.75173
Nov 8, 202411.2511.7510.0010.7510.753,164
Nov 7, 202412.5012.5010.0011.0011.001,454
Nov 6, 202411.2513.0011.2512.5012.502,925
Nov 5, 202412.2512.2510.7511.7511.75878
Nov 4, 202412.5013.0010.5012.2512.25953
Nov 1, 202413.7513.7512.0012.0012.001,018
Oct 31, 202420.5028.5011.2512.0012.0036,536
Oct 30, 202416.2522.0016.2519.0019.001,905
Oct 29, 202415.2522.5014.2517.5017.503,500
Oct 28, 202417.2518.7517.0018.7518.75186
Oct 25, 202414.7517.2514.7517.2517.25796
Oct 24, 202415.2515.2514.7514.7514.75291
Oct 23, 202417.5017.5013.7514.5014.50197
Oct 22, 202417.0017.5017.0017.5017.5095
Oct 21, 202415.5019.2513.2513.7513.7554
Oct 18, 202417.5017.5012.5015.5015.502,741
Oct 17, 202417.5017.5014.2517.2517.2558
Oct 16, 202417.7519.7514.5018.5018.50220
Oct 15, 202420.7520.7516.2519.0019.003,735
Oct 14, 202420.0023.2518.0021.2521.251,301
Oct 11, 202422.5024.5017.7520.0020.00680
Oct 10, 202421.2522.0019.0022.0022.00419
Oct 9, 202423.5023.5016.2521.2521.251,216
Oct 8, 202426.5026.5021.2523.7523.7580
Oct 7, 202428.2528.7522.5026.0026.002,250
Oct 4, 202425.0029.2521.5028.7528.75837
Oct 3, 202428.2530.5025.0025.0025.00161
Oct 2, 202426.2537.5018.7528.2528.255,661
Oct 1, 202420.2525.0019.0022.2522.25994
Sep 30, 202422.0028.7520.0022.2522.251,689
Sep 27, 202420.5022.2520.5022.2522.2590
Sep 26, 202422.5022.5020.5022.2522.25192
Sep 25, 202420.7522.7520.7522.7522.75167
Sep 24, 202423.2523.2521.5023.2523.2573
Sep 23, 202422.5023.7520.7523.2523.25695
Sep 20, 202418.5023.5017.5020.7520.751,681
Sep 19, 202421.7521.7518.0019.7519.75783
Sep 18, 202421.7521.7516.0021.7521.7544
Sep 17, 202421.7521.7520.0021.7521.75273
Sep 16, 202420.7522.5018.5021.7521.75839
Sep 13, 202428.0028.0018.2520.7520.753,354
Sep 12, 202428.5028.5026.0026.2526.25514
Sep 11, 202427.2528.7525.5025.5025.50365
Sep 10, 202430.0030.0023.5027.5027.502,955
Sep 9, 202428.5031.2520.2530.0030.001,527
Sep 6, 202429.2530.7523.2530.7530.75202
Sep 5, 202422.0029.2522.0029.2529.25324
Sep 4, 202429.2529.2518.7529.2529.25128
Sep 3, 202429.2529.2529.2529.2529.256
Sep 2, 202429.5029.7527.0029.2529.25314
Aug 30, 202429.7529.7527.0029.5029.50171
Aug 29, 202427.5029.7527.5029.7529.75421
Aug 28, 202430.5030.5027.5028.7528.75393
Aug 27, 202428.5031.0028.5030.5030.50448
Aug 26, 202430.7530.7528.2528.7528.7514
Aug 23, 202429.0031.0027.7530.7530.751,070
Aug 22, 202426.2534.7526.2534.5034.50652
Aug 21, 202430.0032.7526.2532.7532.75796
Aug 20, 202431.0033.7528.2530.0030.00672
Aug 19, 20246.5031.256.5031.0031.001,005
Aug 16, 202430.2530.2519.5029.5029.5039
Aug 15, 202430.5030.5012.5030.0030.00157
Aug 14, 202430.7530.7526.2530.7530.7521
Aug 13, 202431.0031.0025.0030.7530.7510
Aug 12, 202431.0031.0025.0031.0031.0026
Aug 9, 202428.7531.0027.0031.0031.0057
Aug 8, 202431.5031.5025.2530.7530.7549
Aug 7, 202431.2532.0025.0031.5031.50149
Aug 6, 202427.5032.0027.5031.2531.25109
Aug 5, 202432.0032.0030.0030.0030.008
Aug 2, 202433.2533.2526.0032.5032.502
Aug 1, 202431.2533.2531.2533.2533.25825
Jul 31, 202432.2532.2531.2532.2532.25367
Jul 30, 202425.5032.2525.5032.2532.25857
Jul 29, 202434.7536.0031.2532.5032.501,546
Jul 26, 202434.7536.0033.7534.7534.75486
Jul 25, 202435.0035.0033.7534.7534.75120
Jul 24, 202435.0035.0034.0035.0035.006
Jul 23, 202437.5037.5032.0034.7534.75612
Jul 22, 202431.7539.7531.7537.5037.5044
Jul 19, 202435.0035.0033.7534.7534.75166
Jul 18, 202436.2538.5032.5035.0035.00570
Jul 17, 202434.2537.5031.7537.5037.50898
Jul 16, 202432.2534.5031.2534.5034.50110
Jul 15, 202431.2534.5031.2534.5034.50218
Jul 12, 202433.2534.2531.2534.2534.2578
Jul 11, 202435.5035.5030.0033.2533.25132
Jul 10, 202435.0035.5032.5035.2535.251,594
Jul 9, 202433.7536.0033.5035.0035.00336
Jul 8, 202431.5036.2531.5036.2536.25184
Jul 5, 202436.5036.5035.0036.2536.2575
Jul 4, 202434.5040.0034.5036.7536.75799
Jul 3, 202434.5034.5033.5034.5034.50327
Jul 2, 202434.2534.5033.2534.5034.50630
Jul 1, 202434.2534.2531.7534.2534.25338
Jun 28, 202434.5034.5030.7534.5034.50980
Jun 27, 202433.0035.7533.0035.0035.0099
Jun 26, 202433.2533.5033.2533.5033.50129
Jun 25, 202433.0034.0030.7534.0034.00282
Jun 24, 202430.2534.0030.2534.0034.00243
Jun 20, 202432.5032.7530.0032.7532.75100
Jun 19, 202434.7534.7532.7532.7532.75291
Jun 18, 202435.2535.5032.0033.5033.50904
Jun 17, 202434.0035.7534.0035.5035.501,049
Jun 14, 202432.5035.0032.5035.0035.001,543
Jun 13, 202434.0034.0032.5033.7533.75991
Jun 12, 202434.7536.0032.7534.0034.001,077
Jun 11, 202435.0035.0030.0035.0035.00767
Jun 10, 202436.2536.2533.7535.0035.00680
Jun 7, 202437.0039.7533.7537.5037.504,433
Jun 5, 202436.0041.2535.0035.0035.003,757
Jun 4, 202432.0038.2531.7535.5035.503,178
Jun 3, 202443.2543.2533.7538.5038.502,366

Related Tickers

WTW-A.ST Wall to Wall Group AB
57.20
-2.72%
 
0830.HK CSC DEVELOPMENT
1.530
+0.66%
 
YRM.MI Rosetti Marino SpA
87.00
+16.00%
 
FG.ST Fasadgruppen Group AB (publ)
29.30
+3.53%
 
COST.L Costain Group PLC
121.00
-0.82%