Nasdaq Stockholm · ACCON · stock
Acconeer AB (publ) (ACCON) stock price history
Every Nasdaq Stockholm trading session of Acconeer AB (publ) from Dec 11, 2017 to Sep 28, 2026: 2,207 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.
ACCON adjusted close, 2017 to 2026
- SEK 97.71
- All time high, 2021
- SEK 26.90
- 52 week high, SEK 4.72 low
- 2,207
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ACCON key facts
- Acconeer AB (publ) (ACCON) closed at SEK 12.16 on Sep 28, 2026 on Nasdaq Stockholm.
- ACCON's all time high close is SEK 97.71, set on Nov 12, 2021; its all time low close is SEK 4.44 on Mar 20, 2024.
- ACCON's 52 week range is SEK 4.72 to SEK 26.90.
- ACCON returned +149.7% over the year to Sep 28, 2026 and -82.5% over five years.
- Since Dec 11, 2017 ACCON returned -63%, -10.7% a year compounded.
- ACCON's deepest drawdown was -95.5% from Nov 12, 2021 to Mar 20, 2024.
- DataCedar holds 2,207 daily sessions of ACCON history from Dec 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACCON price chart, 2017 to 2026
ACCON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.0% |
| 3 months | -27.7% |
| 6 months | +25.1% |
| Year to date | -7.9% |
| 1 year | +149.7% |
| 3 years | -32.4% |
| 5 years | -82.5% |
| 10 years | n/a |
| Since Dec 11, 2017 | -63.1% |
| Compound annual growth, 8.8 years | -10.7% |
ACCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 97.71 on Nov 12, 2021
- All time low close
- SEK 4.44 on Mar 20, 2024
- 52 week high
- SEK 26.90 on May 26, 2026
- 52 week low
- SEK 4.72 on Sep 29, 2025
- Deepest drawdown
- -95.5% from Nov 12, 2021 to Mar 20, 2024, not yet recovered
- Best single session
- +47.8% on May 25, 2026
- Worst single session
- -39.9% on Jan 30, 2024
- Volatility, 1 year annualised
- 87.9%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2021, +303%
- Worst calendar year
- 2024, -77%
ACCON 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. 2017 starts on Dec 11, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 13.18 | SEK 26.90 | SEK 8.31 | SEK 12.16 | -7.9% | 53.6M | 186 |
| 2025 | SEK 4.90 | SEK 13.20 | SEK 4.18 | SEK 13.20 | +175.0% | 36.2M | 249 |
| 2024 | SEK 20.90 | SEK 21.25 | SEK 4.30 | SEK 4.80 | -77.4% | 65.2M | 251 |
| 2023 | SEK 41.55 | SEK 45.00 | SEK 14.80 | SEK 21.20 | -49.2% | 8M | 251 |
| 2022 | SEK 89.50 | SEK 91.90 | SEK 35.00 | SEK 41.70 | -53.4% | 16.8M | 253 |
| 2021 | SEK 22.28 | SEK 99.07 | SEK 22.23 | SEK 89.50 | +303.4% | 34.4M | 253 |
| 2020 | SEK 20.67 | SEK 29.69 | SEK 10.92 | SEK 22.18 | +9.4% | 18M | 252 |
| 2019 | SEK 16.67 | SEK 25.35 | SEK 16.43 | SEK 20.28 | +21.6% | 9.2M | 247 |
| 2018 | SEK 29.06 | SEK 31.20 | SEK 15.89 | SEK 16.67 | -42.0% | 15.2M | 252 |
| 2017 | SEK 28.77 | SEK 39.69 | SEK 26.33 | SEK 28.77 | n/a | 21.6M | 13 |
ACCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 12.16 | -22.5% |
| August 2026 | SEK 15.70 | -3.2% |
| July 2026 | SEK 16.22 | -7.3% |
| June 2026 | SEK 17.50 | -19.0% |
| May 2026 | SEK 21.60 | +54.5% |
| April 2026 | SEK 13.98 | +40.2% |
| March 2026 | SEK 9.97 | -12.5% |
| February 2026 | SEK 11.40 | +10.9% |
| January 2026 | SEK 10.28 | -22.1% |
| December 2025 | SEK 13.20 | +16.8% |
| November 2025 | SEK 11.30 | +37.0% |
| October 2025 | SEK 8.25 | +56.0% |
About the ACCON data
Daily bars. 2,207 sessions from Dec 11, 2017 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 11, 2017, 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/ACCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ACCON share price history
