Nasdaq Stockholm · ACARIX · stock

Acarix AB (publ) (ACARIX) stock price history

Every Nasdaq Stockholm trading session of Acarix AB (publ) from Dec 19, 2016 to Sep 28, 2026: 2,456 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ACARIX data, free keyYear by year table

ACARIX adjusted close, 2016 to 2026

ACARIXAcarix AB (publ)
SEK 0.1980-35.2% over one year
20182020202220242026
SEK 11.24
All time high, 2016
SEK 0.3490
52 week high, SEK 0.1940 low
2,456
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

ACARIX key facts

  • Acarix AB (publ) (ACARIX) closed at SEK 0.1980 on Sep 28, 2026 on Nasdaq Stockholm.
  • ACARIX's all time high close is SEK 11.24, set on Dec 27, 2016; its all time low close is SEK 0.1776 on Dec 21, 2023.
  • ACARIX's 52 week range is SEK 0.1940 to SEK 0.3490.
  • ACARIX returned -35.2% over the year to Sep 28, 2026 and -80.2% over five years.
  • Since Dec 19, 2016 ACARIX returned -97%, -30.9% a year compounded.
  • ACARIX's deepest drawdown was -98.4% from Dec 27, 2016 to Dec 21, 2023.
  • DataCedar holds 2,456 daily sessions of ACARIX history from Dec 19, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ACARIX price chart, 2016 to 2026

ACARIX adjusted close, Dec 19, 2016 to Sep 28, 2026SEK 0.1840SEK 0.7098SEK 2.74SEK 10.56201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ACARIX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-18.7%
3 months-24.9%
6 months-27.5%
Year to date-26.1%
1 year-35.2%
3 years-18.8%
5 years-80.2%
10 yearsn/a
Since Dec 19, 2016-97.3%
Compound annual growth, 9.8 years-30.9%

ACARIX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 11.24 on Dec 27, 2016
All time low close
SEK 0.1776 on Dec 21, 2023
52 week high
SEK 0.3490 on Oct 7, 2025
52 week low
SEK 0.1940 on Sep 28, 2026
Deepest drawdown
-98.4% from Dec 27, 2016 to Dec 21, 2023, not yet recovered
Best single session
+39.5% on Apr 21, 2020
Worst single session
-41.9% on Nov 22, 2022
Volatility, 1 year annualised
41.1%
Sessions closing higher, 1 year
40%
Best calendar year
2024, +32%
Worst calendar year
2022, -64%

ACARIX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 19, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.2695SEK 0.3260SEK 0.1940SEK 0.1980-26.1%233.8M186
2025SEK 0.2500SEK 0.4710SEK 0.1914SEK 0.2680+6.8%486.8M249
2024SEK 0.1898SEK 0.5990SEK 0.1688SEK 0.2510+32.2%1.1B251
2023SEK 0.2573SEK 0.6274SEK 0.1750SEK 0.1898-26.2%544.7M251
2022SEK 0.7271SEK 0.8255SEK 0.2382SEK 0.2573-64.3%336.9M253
2021SEK 0.9140SEK 1.68SEK 0.6154SEK 0.7213-20.4%449.8M253
2020SEK 0.8560SEK 1.47SEK 0.3894SEK 0.9063+5.9%681.1M252
2019SEK 2.22SEK 2.54SEK 0.8056SEK 0.8560-58.2%25.9M247
2018SEK 5.89SEK 7.12SEK 2.04SEK 2.05-63.7%10.5M252
2017SEK 10.47SEK 10.88SEK 4.67SEK 5.64-46.1%9M253
2016SEK 7.93SEK 12.15SEK 7.12SEK 10.47n/a6.2M9

ACARIX monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.1980-19.5%
August 2026SEK 0.2460-2.4%
July 2026SEK 0.2520-1.0%
June 2026SEK 0.2545+0.2%
May 2026SEK 0.2540-5.9%
April 2026SEK 0.2700+1.3%
March 2026SEK 0.2665-6.2%
February 2026SEK 0.2840+18.8%
January 2026SEK 0.2390-10.8%
December 2025SEK 0.2680-18.3%
November 2025SEK 0.3280+17.6%
October 2025SEK 0.2790-7.5%

About the ACARIX data

Daily bars. 2,456 sessions from Dec 19, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ACARIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • ABI AB Igrene (publ)
  • ABSL-B Absolicon Solar Collector AB
  • ABSO Absolent Air Care Group AB (publ)
  • ACAD AcadeMedia AB (publ)
  • ACAST Acast AB (publ)
  • ACCON Acconeer AB (publ)
  • ACE Ascelia Pharma AB (publ)
  • ACOU AcouSort AB (publ)

Common questions

ACARIX share price history

Start with any symbol.

Start free