Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	7.300	7.850	7.000	7.850	4.976	419
2023-11-21	7.200	7.800	7.200	7.300	4.627	273
2023-11-20	7.200	7.800	7.200	7.800	4.944	453
2023-11-17	7.800	7.800	7.800	7.800	4.944	39
2023-11-16	7.900	7.900	7.800	7.800	4.944	59
2023-11-15	7.100	7.900	7.100	7.900	5.008	52
2023-11-14	7.500	7.500	7.500	7.500	4.754	21,197
2023-11-13	7.550	7.550	7.550	7.550	4.786	132
2023-11-10	7.900	7.900	7.900	7.900	5.008	17
2023-11-09	7.900	7.900	7.900	7.900	5.008	63
2023-11-08	7.900	7.900	7.900	7.900	5.008	70
2023-11-07	7.950	7.950	7.950	7.950	5.039	5
2023-11-06	8.000	8.000	8.000	8.000	5.071	67
2023-11-03	8.000	8.000	8.000	8.000	5.071	5
2023-11-02	7.950	8.000	7.950	8.000	5.071	17
2023-11-01	7.950	7.950	7.950	7.950	5.039	127
2023-10-31	7.950	7.950	7.950	7.950	5.039	491
2023-10-30	7.950	7.950	7.200	7.200	4.564	92
2023-10-27	8.000	8.000	8.000	8.000	5.071	30
2023-10-26	8.000	8.000	8.000	8.000	5.071	529
2023-10-25	7.000	7.000	7.000	7.000	4.437	226
2023-10-24	7.000	7.000	7.000	7.000	4.437	457
2023-10-23	7.650	7.650	7.200	7.200	4.564	82
2023-10-20	7.650	7.650	7.650	7.650	4.849	2
2023-10-19	7.250	7.650	7.250	7.650	4.849	37
2023-10-18	7.900	8.550	7.900	8.000	4.944	1,004
2023-10-17	8.050	8.100	7.050	8.100	5.006	470
2023-10-16	7.400	8.600	7.400	8.050	4.975	2,620
2023-10-13	7.950	8.700	7.950	8.650	5.346	60
2023-10-12	8.750	8.750	7.900	8.750	5.408	1,226
2023-10-11	8.700	8.750	7.900	8.750	5.408	3,717
2023-10-10	7.150	8.750	7.150	8.700	5.377	855
2023-10-09	8.700	8.700	8.600	8.600	5.315	789
2023-10-06	7.950	8.650	7.950	8.650	5.346	221
2023-10-03	8.500	8.800	8.000	8.200	5.068	21,135
2023-10-02	8.500	8.500	8.500	8.500	5.253	3
2023-09-29	8.000	8.450	8.000	8.450	5.222	131
2023-09-28	8.400	8.400	8.400	8.400	5.191	59
2023-09-27	8.400	8.450	7.700	8.450	5.222	795
2023-09-26	8.400	8.450	7.600	8.450	5.222	1,473
2023-09-25	8.100	8.500	7.500	8.400	5.191	496
2023-09-22	7.250	8.100	7.250	8.100	5.006	2,640
2023-09-21	7.500	7.500	7.150	7.450	4.604	203
2023-09-20	8.150	8.150	7.050	7.500	4.635	2,015
2023-09-18	8.150	8.150	7.050	7.700	4.759	1,364
2023-09-15	7.250	8.200	7.250	8.200	5.068	261
2023-09-14	8.450	8.450	7.250	8.300	5.130	77
2023-09-13	8.400	8.400	8.400	8.400	5.191	120
2023-09-12	8.450	8.450	7.100	8.400	5.191	641
2023-09-11	7.950	7.950	7.950	7.950	4.913	15,186
2023-09-08	6.600	7.700	6.600	7.700	4.759	120
2023-09-07	7.400	7.400	6.600	7.350	4.543	369
2023-09-06	7.500	7.500	7.000	7.400	4.573	397
2023-09-05	7.000	7.500	7.000	7.500	4.635	98
2023-09-04	7.500	7.500	7.150	7.500	4.635	3,878
2023-09-01	7.300	7.800	6.850	7.500	4.635	3,944
2023-08-31	7.350	7.350	6.700	7.300	4.512	379
2023-08-30	7.800	7.800	7.350	7.350	4.543	201
2023-08-29	7.000	8.500	6.950	7.350	4.543	16,636
2023-08-28	6.700	7.200	6.700	7.200	4.450	1,953

← NewerPage 13 of 21 · 1,233 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.