Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.100	7.200	7.100	7.200	4.450	43
2023-05-22	7.100	7.200	7.100	7.100	4.388	261
2023-05-19	7.350	7.350	7.100	7.100	4.388	97
2023-05-17	6.900	7.350	6.900	7.200	4.450	11,503
2023-05-16	7.000	7.000	7.000	7.000	4.326	166
2023-05-15	7.050	7.050	6.900	6.900	4.264	71
2023-05-12	7.350	7.350	6.850	6.850	4.234	1,310
2023-05-11	7.650	7.650	7.350	7.350	4.543	2,092
2023-05-10	7.750	7.750	7.650	7.650	4.728	5,255
2023-05-09	8.050	8.050	8.000	8.000	4.944	81
2023-05-08	8.050	8.050	8.000	8.050	4.975	400
2023-05-05	7.850	8.050	7.850	8.050	4.975	216
2023-05-04	7.850	8.050	7.850	7.850	4.852	1,040
2023-05-03	8.100	8.100	8.000	8.000	4.944	2,537
2023-05-02	8.000	8.100	8.000	8.000	4.944	418
2023-04-28	8.150	8.150	8.150	8.150	4.911	146
2023-04-27	8.200	8.200	8.150	8.150	4.911	35
2023-04-26	8.050	8.200	8.050	8.200	4.941	512
2023-04-25	8.200	8.200	8.050	8.050	4.851	2,173
2023-04-24	8.300	8.300	8.000	8.200	4.941	5,354
2023-04-21	8.350	8.350	8.350	8.350	5.032	20
2023-04-20	8.500	8.550	8.400	8.550	5.152	2,504
2023-04-18	8.750	8.750	8.600	8.750	5.273	392
2023-04-17	8.800	8.800	8.700	8.800	5.303	373
2023-04-14	8.750	8.750	8.600	8.600	5.182	62
2023-04-13	8.100	8.750	8.100	8.750	5.273	8,686
2023-04-12	8.100	8.100	8.100	8.100	4.881	68
2023-04-11	8.100	8.100	8.000	8.050	4.851	882
2023-04-06	7.850	8.150	7.850	8.150	4.911	4,847
2023-04-05	8.150	8.150	7.850	7.850	4.730	2,151
2023-04-04	7.900	8.150	7.900	8.150	4.911	1,883
2023-04-03	7.800	7.850	7.800	7.850	4.730	3,178
2023-03-31	7.200	7.800	7.200	7.800	4.700	8,072
2023-03-30	7.160	7.200	7.000	7.200	4.339	210
2023-03-29	6.980	7.100	6.980	7.000	4.218	2,530
2023-03-28	7.140	7.140	6.960	6.960	4.194	144
2023-03-27	7.020	7.140	6.920	7.140	4.302	1,694
2023-03-24	7.380	7.380	7.020	7.020	4.230	4,467
2023-03-23	7.720	7.720	7.360	7.380	4.447	6,171
2023-03-22	7.720	7.720	7.720	7.720	4.652	767
2023-03-21	7.740	7.740	7.720	7.720	4.652	314
2023-03-20	7.800	7.800	7.720	7.720	4.652	110
2023-03-17	8.000	8.000	7.820	7.820	4.712	38
2023-03-16	8.080	8.080	7.820	8.000	4.821	768
2023-03-15	7.920	8.100	7.920	7.920	4.772	134
2023-03-14	7.920	8.180	7.920	8.180	4.929	1,437
2023-03-13	7.980	7.980	7.980	7.980	4.809	100
2023-03-10	8.240	8.240	8.020	8.020	4.833	54
2023-03-09	8.260	8.260	8.000	8.240	4.965	485
2023-03-08	8.020	8.280	7.980	8.280	4.989	20,885
2023-03-07	8.220	8.260	8.020	8.220	4.953	2,033
2023-03-06	8.420	8.420	8.000	8.220	4.953	17,938
2023-03-03	8.260	8.440	8.260	8.420	5.074	448
2023-03-02	8.400	8.400	8.120	8.260	4.977	1,446
2023-03-01	7.700	8.420	7.700	8.400	5.062	15,835
2023-02-28	7.660	7.840	7.660	7.840	4.724	7,296
2023-02-27	7.620	7.660	7.420	7.660	4.616	902
2023-02-24	7.400	7.600	7.400	7.600	4.580	636
2023-02-23	7.480	7.480	7.420	7.460	4.495	3,009
2023-02-22	7.600	7.600	7.600	7.600	4.580	200

← NewerPage 15 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.