Acast AB (0PN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.04081632653 | 1.47 | 1.48 | 1.435 | 491 | 1.47652749 | DE |
| 4 | 0.005 | 0.348432055749 | 1.435 | 1.495 | 1.28 | 1076 | 1.39632538 | DE |
| 12 | 0.215 | 17.5510204082 | 1.225 | 1.495 | 1.225 | 1268 | 1.32078961 | DE |
| 26 | 0.552 | 62.1621621622 | 0.888 | 1.495 | 0.85 | 1189 | 1.18715256 | DE |
| 52 | 0.82 | 132.258064516 | 0.62 | 1.495 | 0.554 | 1293 | 0.96807048 | DE |
| 156 | 0.82 | 132.258064516 | 0.62 | 1.495 | 0.554 | 1293 | 0.96807048 | DE |
| 260 | 0.82 | 132.258064516 | 0.62 | 1.495 | 0.554 | 1293 | 0.96807048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 1.435 | -0.05 | -3.04 | 1.435 | 1.435 | 1.435 | 380 |
| 1724358360 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1724271960 | 1.48 | 0 | 0.34 | 1.48 | 1.48 | 1.48 | 300 |
| 1724185560 | 1.475 | 0.08 | 5.73 | 1.47 | 1.475 | 1.47 | 682 |
| 1724099160 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1723839960 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1723753560 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1723667160 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1723580760 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1723494360 | 1.395 | -0.04 | -2.79 | 1.395 | 1.395 | 1.395 | 1734 |
| 1723235220 | 1.435 | 0 | 0.00 | 1.435 | 1.435 | 1.435 | 0 |
| 1723148820 | 1.435 | -0.04 | -2.38 | 1.435 | 1.435 | 1.435 | 1 |
| 1723062360 | 1.47 | 0.13 | 9.70 | 1.465 | 1.47 | 1.46 | 559 |
| 1722976020 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1722889620 | 1.34 | -0.12 | -8.22 | 1.325 | 1.365 | 1.28 | 4383 |
| 1722630360 | 1.46 | -0.03 | -1.68 | 1.455 | 1.46 | 1.455 | 800 |
| 1722544020 | 1.485 | 0.05 | 3.13 | 1.495 | 1.495 | 1.485 | 550 |
| 1722457620 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1722371220 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1722284820 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1722025620 | 1.44 | 0.11 | 7.87 | 1.435 | 1.44 | 1.435 | 675 |
| 1721939160 | 1.335 | -0.07 | -4.98 | 1.34 | 1.34 | 1.335 | 1200 |
| 1721852820 | 1.405 | 0.02 | 1.44 | 1.365 | 1.405 | 1.365 | 500 |
| 1721764200 | 1.385 | 0 | 0.00 | 1.385 | 1.385 | 1.385 | 0 |
| 1721677800 | 1.385 | 0 | 0.00 | 1.3799999 | 1.385 | 1.3799999 | 500 |
| 1721420760 | 1.385 | 0.04 | 2.97 | 1.375 | 1.385 | 1.375 | 2000 |
| 1721334360 | 1.345 | -0.01 | -0.74 | 1.355 | 1.355 | 1.345 | 1625 |
| 1721247960 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1721161560 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1721075160 | 1.355 | -0.03 | -1.81 | 1.355 | 1.355 | 1.355 | 250 |
| 1720815960 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720729560 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.3799999 | 1.3799999 | 300 |
| 1720643220 | 1.4 | 0.01 | 1.08 | 1.4 | 1.4 | 1.4 | 1200 |
| 1720556760 | 1.385 | -0.03 | -2.12 | 1.3899999 | 1.3899999 | 1.385 | 1801 |
| 1720470360 | 1.415 | 0.07 | 5.20 | 1.3799999 | 1.415 | 1.3799999 | 708 |
| 1720211220 | 1.345 | -0.02 | -1.10 | 1.3799999 | 1.3799999 | 1.345 | 875 |
| 1720124820 | 1.36 | 0.1 | 7.94 | 1.32 | 1.36 | 1.315 | 2630 |
| 1720038420 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1719952020 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1719865620 | 1.26 | -0.01 | -0.40 | 1.2749999 | 1.2749999 | 1.26 | 5008 |
| 1719606420 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.2649999 | 0 |
| 1719520020 | 1.2649999 | 0.02 | 1.61 | 1.2649999 | 1.2649999 | 1.2649999 | 50 |
| 1719433620 | 1.245 | -0.01 | -0.40 | 1.2649999 | 1.2649999 | 1.245 | 3600 |
| 1719347160 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 10 |
| 1719260820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1719001620 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1718915220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1718828820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1718742420 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1718656020 | 1.25 | -0.01 | -0.79 | 1.2649999 | 1.2649999 | 1.25 | 22 |
| 1718396820 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1718310420 | 1.26 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.26 | 310 |
| 1718224020 | 1.26 | 0.01 | 0.80 | 1.26 | 1.26 | 1.26 | 400 |
| 1718137620 | 1.25 | 0.01 | 0.81 | 1.2549999 | 1.2549999 | 1.25 | 2600 |
| 1718051220 | 1.24 | 0 | 0.00 | 1.25 | 1.25 | 1.24 | 5100 |
| 1717792020 | 1.24 | -0.01 | -0.40 | 1.2549999 | 1.2549999 | 1.24 | 10 |
| 1717705620 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 303 |
| 1717619220 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 0 |
| 1717532820 | 1.245 | -0.01 | -0.40 | 1.245 | 1.245 | 1.245 | 1 |
| 1717446420 | 1.25 | -0.02 | -1.57 | 1.225 | 1.25 | 1.225 | 2409 |
| 1717187220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1717100820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1717014420 | 1.27 | -0.02 | -1.17 | 1.27 | 1.27 | 1.27 | 900 |
| 1716928020 | 1.2849999 | 0.05 | 4.05 | 1.295 | 1.295 | 1.2849999 | 2400 |
| 1716841560 | 1.235 | 0.02 | 1.23 | 1.235 | 1.235 | 1.235 | 500 |
| 1716582420 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
