Acrinova AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	9.900	9.900	9.500	9.900	6.383	160
2024-08-15	9.900	9.900	9.900	9.900	6.383	95
2024-08-14	9.550	9.600	9.550	9.550	6.157	379
2024-08-13	9.650	9.850	9.650	9.800	6.319	2,384
2024-08-12	9.650	9.650	9.650	9.650	6.222	38
2024-08-09	9.650	9.650	9.650	9.650	6.222	25
2024-08-08	9.650	9.650	9.650	9.650	6.222	37
2024-08-07	9.700	9.700	9.650	9.650	6.222	108
2024-08-06	9.500	9.500	8.950	8.950	5.770	1,844
2024-08-05	10.100	10.100	9.500	9.500	6.125	1,413
2024-08-02	10.000	10.100	10.000	10.100	6.512	381
2024-08-01	10.000	10.000	9.950	10.000	6.447	112
2024-07-31	9.950	10.000	9.950	10.000	6.447	41
2024-07-30	9.950	10.000	9.950	10.000	6.447	550
2024-07-29	9.950	10.000	9.950	9.950	6.415	185
2024-07-26	9.950	10.000	9.950	10.000	6.447	677
2024-07-25	9.750	10.000	9.750	10.000	6.447	1,515
2024-07-24	9.700	9.700	9.700	9.700	6.254	5,219
2024-07-23	10.000	10.000	10.000	10.000	6.447	339
2024-07-22	9.900	10.000	9.900	10.000	6.447	1,626
2024-07-19	9.800	10.000	9.800	10.000	6.447	121
2024-07-18	9.900	10.000	9.900	10.000	6.447	1,058
2024-07-17	10.300	10.300	9.900	9.900	6.383	2,662
2024-07-16	9.800	10.400	9.800	10.300	6.641	634
2024-07-15	9.600	9.700	9.200	9.700	6.254	2,759
2024-07-12	9.600	9.850	9.600	9.600	6.190	3,278
2024-07-11	9.700	9.700	9.150	9.150	5.899	1,052
2024-07-10	9.700	9.750	9.050	9.050	5.835	587
2024-07-09	9.950	9.950	9.500	9.700	6.254	4,979
2024-07-08	9.500	10.500	8.900	10.500	6.770	1,357
2024-07-05	9.500	9.500	8.950	9.500	6.125	2,155
2024-07-04	9.500	9.600	9.300	9.500	6.125	132
2024-07-03	9.500	9.500	9.500	9.500	6.125	2,105
2024-07-02	9.500	9.950	9.500	9.500	6.125	96,704
2024-07-01	10.300	10.300	10.000	10.000	6.447	507
2024-06-28	9.500	10.300	9.500	10.300	6.641	36
2024-06-27	9.500	9.500	9.500	9.500	6.125	3,739
2024-06-26	9.000	9.500	9.000	9.500	6.125	984
2024-06-25	9.650	9.650	9.000	9.000	5.803	316
2024-06-24	9.750	9.750	9.650	9.650	6.222	155
2024-06-20	9.900	9.900	8.800	9.800	6.319	2,043
2024-06-19	10.200	10.200	9.900	9.900	6.383	1,341
2024-06-18	9.600	9.600	9.600	9.600	6.190	1
2024-06-17	9.600	9.600	9.300	9.600	6.190	265
2024-06-14	9.350	9.650	9.350	9.600	6.190	183
2024-06-13	9.350	9.650	9.350	9.650	6.222	36
2024-06-12	9.700	9.700	9.700	9.700	6.254	412
2024-06-11	9.700	9.700	9.700	9.700	6.254	35
2024-06-10	9.400	10.000	9.400	9.700	6.254	16,276
2024-06-07	9.000	10.500	9.000	9.400	6.061	3,314
2024-06-05	9.000	9.000	8.450	9.000	5.803	601
2024-06-04	9.000	9.000	9.000	9.000	5.803	1,386
2024-06-03	9.000	9.000	8.300	9.000	5.803	638
2024-05-31	8.800	8.850	8.450	8.850	5.706	263
2024-05-30	8.950	8.950	8.800	8.800	5.674	742
2024-05-29	9.000	9.000	9.000	9.000	5.803	29
2024-05-28	8.500	8.500	8.500	8.500	5.480	6
2024-05-27	8.350	8.500	8.350	8.500	5.480	34
2024-05-24	8.300	8.350	8.300	8.350	5.384	2,600
2024-05-23	8.250	8.300	8.250	8.250	5.319	1,831

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	3.7500 SEK
2025-09-08	0.7000 SEK
2025-05-07	0.7000 SEK
2024-10-18	0.1500 SEK
2024-05-07	0.1500 SEK
2023-10-19	0.2000 SEK
2023-05-02	0.2000 SEK
2022-04-25	0.2000 SEK
2021-10-19	0.2000 SEK
2021-04-23	0.2000 SEK
2020-04-24	0.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.