Acrinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.550 | 8.550 | 8.000 | 8.250 | 5.319 | 642 |
| 2024-05-20 | 8.550 | 8.550 | 8.000 | 8.550 | 5.513 | 1,958 |
| 2024-05-17 | 8.650 | 8.650 | 8.550 | 8.550 | 5.513 | 558 |
| 2024-05-16 | 8.050 | 8.650 | 8.050 | 8.650 | 5.577 | 625 |
| 2024-05-15 | 8.050 | 8.650 | 8.050 | 8.650 | 5.577 | 378 |
| 2024-05-14 | 8.550 | 8.550 | 8.550 | 8.550 | 5.513 | 105 |
| 2024-05-13 | 8.550 | 8.550 | 8.550 | 8.550 | 5.513 | 200 |
| 2024-05-10 | 8.550 | 8.550 | 8.250 | 8.550 | 5.513 | 1,983 |
| 2024-05-08 | 8.750 | 8.750 | 8.550 | 8.550 | 5.513 | 128 |
| 2024-05-07 | 8.900 | 8.900 | 8.550 | 8.750 | 5.642 | 1,583 |
| 2024-05-06 | 8.500 | 8.900 | 8.500 | 8.900 | 5.642 | 3,351 |
| 2024-05-03 | 8.150 | 8.150 | 7.550 | 8.150 | 5.166 | 678 |
| 2024-05-02 | 8.150 | 8.150 | 8.150 | 8.150 | 5.166 | 44 |
| 2024-04-30 | 8.150 | 8.150 | 8.150 | 8.150 | 5.166 | 25 |
| 2024-04-29 | 7.750 | 8.150 | 7.750 | 8.150 | 5.166 | 1,065 |
| 2024-04-26 | 7.850 | 8.200 | 7.850 | 8.150 | 5.166 | 194 |
| 2024-04-25 | 7.550 | 8.500 | 7.550 | 8.050 | 5.103 | 2,106 |
| 2024-04-24 | 7.400 | 8.000 | 7.400 | 8.000 | 5.071 | 256 |
| 2024-04-23 | 8.100 | 8.100 | 7.600 | 7.600 | 4.818 | 240 |
| 2024-04-22 | 8.000 | 8.100 | 8.000 | 8.100 | 5.134 | 752 |
| 2024-04-19 | 7.950 | 7.950 | 7.700 | 7.950 | 5.039 | 50,361 |
| 2024-04-18 | 8.000 | 8.000 | 7.200 | 7.950 | 5.039 | 602 |
| 2024-04-17 | 8.000 | 8.000 | 8.000 | 8.000 | 5.071 | 13 |
| 2024-04-15 | 8.000 | 8.000 | 8.000 | 8.000 | 5.071 | 100 |
| 2024-04-12 | 7.800 | 8.050 | 7.800 | 8.000 | 5.071 | 5,592 |
| 2024-04-11 | 7.550 | 7.750 | 7.550 | 7.750 | 4.913 | 1,144 |
| 2024-04-10 | 8.000 | 8.000 | 8.000 | 8.000 | 5.071 | 560 |
| 2024-04-09 | 8.150 | 8.150 | 7.650 | 8.000 | 5.071 | 159 |
| 2024-04-08 | 8.200 | 8.200 | 7.900 | 8.150 | 5.166 | 126 |
| 2024-04-05 | 7.550 | 8.250 | 7.550 | 8.250 | 5.230 | 227 |
| 2024-04-04 | 8.500 | 8.500 | 8.500 | 8.500 | 5.388 | 84 |
| 2024-04-03 | 8.600 | 8.850 | 8.600 | 8.600 | 5.451 | 183 |
| 2024-04-02 | 7.900 | 9.000 | 7.900 | 8.600 | 5.451 | 9,452 |
| 2024-03-27 | 7.850 | 7.900 | 7.850 | 7.900 | 5.008 | 160 |
| 2024-03-26 | 7.800 | 7.850 | 7.800 | 7.850 | 4.976 | 6,462 |
| 2024-03-25 | 7.800 | 8.600 | 7.800 | 7.800 | 4.944 | 80 |
| 2024-03-22 | 7.800 | 7.800 | 7.350 | 7.800 | 4.944 | 659 |
| 2024-03-21 | 7.950 | 7.950 | 7.800 | 7.800 | 4.944 | 206 |
| 2024-03-20 | 8.050 | 8.050 | 7.200 | 7.950 | 5.039 | 121 |
| 2024-03-19 | 8.600 | 8.600 | 8.050 | 8.050 | 5.103 | 1,112 |
| 2024-03-18 | 8.550 | 8.550 | 6.850 | 7.750 | 4.913 | 1,576 |
| 2024-03-15 | 7.900 | 8.550 | 7.900 | 8.550 | 5.420 | 910 |
| 2024-03-14 | 7.050 | 8.000 | 7.050 | 7.600 | 4.818 | 94 |
| 2024-03-13 | 8.250 | 8.600 | 8.250 | 8.400 | 5.325 | 1,225 |
| 2024-03-12 | 8.600 | 8.600 | 7.600 | 8.250 | 5.230 | 424 |
| 2024-03-11 | 8.000 | 8.000 | 8.000 | 8.000 | 5.071 | 302 |
| 2024-03-08 | 8.600 | 8.600 | 8.000 | 8.000 | 5.071 | 1,267 |
| 2024-03-07 | 8.900 | 8.900 | 8.700 | 8.700 | 5.515 | 383 |
| 2024-03-06 | 8.850 | 8.850 | 8.700 | 8.700 | 5.515 | 115 |
| 2024-03-05 | 8.700 | 8.700 | 8.250 | 8.250 | 5.230 | 515 |
| 2024-03-04 | 7.950 | 8.900 | 7.950 | 8.700 | 5.515 | 2,594 |
| 2024-03-01 | 8.200 | 8.200 | 7.700 | 7.950 | 5.039 | 899 |
| 2024-02-29 | 7.800 | 8.900 | 7.800 | 8.000 | 5.071 | 995 |
| 2024-02-28 | 7.700 | 7.700 | 7.550 | 7.700 | 4.881 | 1,378 |
| 2024-02-27 | 8.000 | 8.000 | 7.650 | 7.700 | 4.881 | 1,837 |
| 2024-02-26 | 8.500 | 8.500 | 6.550 | 8.000 | 5.071 | 294 |
| 2024-02-23 | 8.600 | 8.600 | 8.600 | 8.600 | 5.451 | 5 |
| 2024-02-22 | 8.900 | 8.900 | 8.150 | 8.600 | 5.451 | 365 |
| 2024-02-21 | 8.900 | 8.900 | 8.900 | 8.900 | 5.642 | 120 |
| 2024-02-20 | 8.950 | 8.950 | 8.400 | 8.400 | 5.325 | 783 |
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.