Acrinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 8.300 | 9.000 | 8.300 | 9.000 | 5.705 | 635 |
| 2024-02-16 | 7.500 | 7.750 | 7.500 | 7.750 | 4.913 | 211 |
| 2024-02-15 | 7.300 | 7.750 | 7.300 | 7.500 | 4.754 | 426 |
| 2024-02-14 | 7.750 | 7.750 | 7.750 | 7.750 | 4.913 | 125 |
| 2024-02-13 | 7.700 | 7.700 | 7.250 | 7.700 | 4.881 | 133 |
| 2024-02-12 | 8.250 | 8.250 | 7.050 | 7.700 | 4.881 | 1,031 |
| 2024-02-09 | 8.250 | 8.250 | 8.000 | 8.250 | 5.230 | 256 |
| 2024-02-08 | 8.400 | 8.400 | 8.000 | 8.300 | 5.261 | 280 |
| 2024-02-07 | 7.500 | 8.450 | 7.500 | 8.450 | 5.356 | 1,056 |
| 2024-02-06 | 7.650 | 8.000 | 7.500 | 7.500 | 4.754 | 728 |
| 2024-02-05 | 8.000 | 8.000 | 7.650 | 7.650 | 4.849 | 112 |
| 2024-02-02 | 7.700 | 8.000 | 7.700 | 8.000 | 5.071 | 972 |
| 2024-02-01 | 8.500 | 8.500 | 7.600 | 7.600 | 4.818 | 1,012 |
| 2024-01-31 | 8.500 | 8.500 | 7.550 | 8.500 | 5.388 | 254 |
| 2024-01-30 | 8.500 | 8.500 | 8.500 | 8.500 | 5.388 | 73 |
| 2024-01-29 | 8.900 | 8.950 | 8.900 | 8.900 | 5.642 | 515 |
| 2024-01-26 | 9.150 | 9.150 | 8.900 | 8.900 | 5.642 | 651 |
| 2024-01-25 | 8.450 | 8.950 | 8.450 | 8.950 | 5.673 | 94 |
| 2024-01-24 | 9.000 | 9.000 | 8.450 | 8.450 | 5.356 | 689 |
| 2024-01-23 | 8.600 | 9.000 | 8.600 | 9.000 | 5.705 | 249 |
| 2024-01-22 | 8.600 | 8.600 | 8.600 | 8.600 | 5.451 | 20 |
| 2024-01-19 | 9.000 | 9.000 | 8.950 | 8.950 | 5.673 | 58 |
| 2024-01-18 | 9.000 | 9.000 | 9.000 | 9.000 | 5.705 | 60 |
| 2024-01-17 | 9.000 | 9.000 | 9.000 | 9.000 | 5.705 | 24 |
| 2024-01-16 | 9.000 | 9.000 | 8.550 | 9.000 | 5.705 | 15 |
| 2024-01-15 | 9.000 | 9.000 | 8.550 | 8.550 | 5.420 | 92 |
| 2024-01-12 | 9.000 | 9.000 | 8.550 | 9.000 | 5.705 | 34 |
| 2024-01-11 | 8.950 | 9.000 | 8.950 | 9.000 | 5.705 | 21 |
| 2024-01-10 | 8.800 | 9.000 | 8.800 | 9.000 | 5.705 | 707 |
| 2024-01-09 | 8.700 | 8.800 | 8.700 | 8.800 | 5.578 | 4,228 |
| 2024-01-08 | 8.700 | 8.700 | 8.650 | 8.700 | 5.515 | 9,160 |
| 2024-01-05 | 8.700 | 8.700 | 8.700 | 8.700 | 5.515 | 28 |
| 2024-01-04 | 8.700 | 8.700 | 8.000 | 8.700 | 5.515 | 767 |
| 2024-01-03 | 8.900 | 8.900 | 8.000 | 8.750 | 5.546 | 1,835 |
| 2024-01-02 | 8.100 | 8.900 | 8.100 | 8.900 | 5.642 | 25 |
| 2023-12-29 | 8.400 | 8.400 | 8.200 | 8.400 | 5.325 | 504 |
| 2023-12-28 | 8.700 | 8.700 | 8.400 | 8.400 | 5.325 | 33 |
| 2023-12-27 | 8.850 | 9.250 | 8.700 | 8.700 | 5.515 | 900 |
| 2023-12-22 | 8.000 | 8.900 | 8.000 | 8.850 | 5.610 | 2,136 |
| 2023-12-21 | 8.700 | 8.700 | 7.950 | 7.950 | 5.039 | 966 |
| 2023-12-20 | 8.900 | 8.900 | 7.800 | 8.700 | 5.515 | 349 |
| 2023-12-19 | 8.750 | 8.750 | 8.750 | 8.750 | 5.546 | 4,686 |
| 2023-12-18 | 8.600 | 8.750 | 8.600 | 8.750 | 5.546 | 3,783 |
| 2023-12-15 | 7.700 | 7.800 | 7.700 | 7.800 | 4.944 | 3,937 |
| 2023-12-14 | 7.700 | 7.700 | 7.700 | 7.700 | 4.881 | 60 |
| 2023-12-13 | 7.000 | 7.700 | 7.000 | 7.700 | 4.881 | 1,598 |
| 2023-12-12 | 7.100 | 7.100 | 7.000 | 7.000 | 4.437 | 3,530 |
| 2023-12-11 | 7.000 | 7.150 | 7.000 | 7.150 | 4.532 | 4,056 |
| 2023-12-08 | 7.200 | 7.300 | 7.200 | 7.300 | 4.627 | 15 |
| 2023-12-07 | 7.200 | 7.200 | 7.200 | 7.200 | 4.564 | 585 |
| 2023-12-06 | 7.200 | 7.200 | 7.100 | 7.200 | 4.564 | 846 |
| 2023-12-05 | 7.350 | 7.350 | 7.100 | 7.200 | 4.564 | 3,507 |
| 2023-12-04 | 7.450 | 7.450 | 7.350 | 7.350 | 4.659 | 176 |
| 2023-12-01 | 8.050 | 8.050 | 7.450 | 7.450 | 4.722 | 985 |
| 2023-11-30 | 8.000 | 8.050 | 8.000 | 8.050 | 5.103 | 1,505 |
| 2023-11-29 | 7.850 | 7.850 | 7.850 | 7.850 | 4.976 | 116 |
| 2023-11-28 | 7.900 | 7.900 | 7.850 | 7.850 | 4.976 | 315 |
| 2023-11-27 | 7.300 | 7.900 | 7.300 | 7.900 | 5.008 | 288 |
| 2023-11-24 | 7.850 | 7.850 | 7.800 | 7.800 | 4.944 | 56 |
| 2023-11-23 | 7.850 | 7.850 | 7.500 | 7.500 | 4.754 | 227 |
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.