Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	7.300	7.300	7.200	7.200	4.450	247
2023-08-24	7.350	7.350	7.200	7.300	4.512	38
2023-08-23	7.100	7.350	7.100	7.350	4.543	151
2023-08-21	7.700	7.700	7.550	7.550	4.666	547
2023-08-18	7.300	7.450	7.300	7.450	4.604	139
2023-08-17	7.750	7.750	7.300	7.550	4.666	1,587
2023-08-16	7.600	7.800	7.150	7.750	4.790	2,950
2023-08-15	8.050	8.050	8.000	8.000	4.944	509
2023-08-14	8.450	8.450	7.700	8.100	5.006	5,991
2023-08-11	8.000	8.750	7.600	8.450	5.222	7,399
2023-08-10	8.000	8.000	7.550	8.000	4.944	85,496
2023-08-09	8.000	8.000	8.000	8.000	4.944	23
2023-08-08	8.000	8.000	8.000	8.000	4.944	86
2023-08-07	8.000	8.000	8.000	8.000	4.944	105
2023-08-04	8.000	8.000	8.000	8.000	4.944	11
2023-08-03	8.000	8.000	8.000	8.000	4.944	18
2023-08-02	8.050	8.100	7.200	8.100	5.006	729
2023-07-31	7.700	8.100	7.700	8.100	5.006	61
2023-07-28	8.200	8.200	7.600	8.100	5.006	513
2023-07-27	8.200	8.200	8.200	8.200	5.068	7
2023-07-26	7.800	8.200	7.600	8.200	5.068	4,041
2023-07-25	7.800	8.150	7.800	8.150	5.037	858
2023-07-24	8.150	8.150	7.950	7.950	4.913	188
2023-07-21	8.150	8.150	7.800	8.150	5.037	161
2023-07-20	7.900	8.400	7.800	8.150	5.037	905
2023-07-19	7.850	8.500	7.850	8.350	5.161	423
2023-07-18	8.800	8.800	8.300	8.750	5.408	512
2023-07-17	8.200	8.850	8.200	8.850	5.470	162
2023-07-14	7.250	8.200	7.250	8.200	5.068	75
2023-07-13	8.150	8.150	7.350	7.800	4.821	144
2023-07-12	7.350	8.300	7.350	7.900	4.882	130
2023-07-11	7.900	7.900	7.900	7.900	4.882	2
2023-07-10	8.300	8.300	8.100	8.100	5.006	1,043
2023-07-07	8.200	8.200	8.200	8.200	5.068	1,000
2023-07-06	8.500	8.500	8.450	8.450	5.222	121
2023-07-04	8.450	8.450	8.450	8.450	5.222	32
2023-07-03	8.150	8.200	8.150	8.200	5.068	546
2023-06-30	8.150	8.650	8.150	8.150	5.037	953
2023-06-29	8.350	8.700	7.350	8.150	5.037	3,996
2023-06-28	8.400	8.400	8.350	8.350	5.161	409
2023-06-27	8.450	8.450	8.400	8.400	5.191	292
2023-06-26	8.650	8.650	8.450	8.450	5.222	821
2023-06-22	8.200	8.650	8.200	8.650	5.346	565
2023-06-21	7.400	8.200	7.300	8.200	5.068	621
2023-06-20	8.100	8.100	7.400	8.100	5.006	445
2023-06-19	8.400	8.400	7.200	8.100	5.006	462
2023-06-16	8.000	8.500	8.000	8.500	5.253	2,925
2023-06-15	7.900	8.650	7.900	8.500	5.253	21,345
2023-06-14	8.600	8.600	8.500	8.500	5.253	5,120
2023-06-13	8.500	8.750	8.000	8.600	5.315	4,331
2023-06-12	7.850	8.250	7.850	7.850	4.852	914
2023-06-09	7.900	7.900	7.850	7.850	4.852	100
2023-06-05	8.250	8.250	6.150	7.950	4.913	3,238
2023-06-02	7.200	7.350	7.200	7.350	4.543	125
2023-05-31	7.100	7.250	6.950	7.200	4.450	4,675
2023-05-30	7.200	7.200	7.050	7.050	4.357	162
2023-05-29	7.250	7.250	7.100	7.100	4.388	1,808
2023-05-26	7.100	7.250	7.100	7.150	4.419	239
2023-05-25	7.100	7.200	7.100	7.200	4.450	5
2023-05-24	7.200	7.200	7.200	7.200	4.450	2

← NewerPage 14 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.