Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	7.540	7.680	7.440	7.440	4.483	260
2023-02-20	7.540	7.540	7.440	7.540	4.543	610
2023-02-17	7.660	7.660	7.540	7.540	4.543	58
2023-02-16	7.620	7.820	7.620	7.640	4.604	1,164
2023-02-15	7.480	7.620	7.480	7.620	4.592	3,799
2023-02-14	7.320	7.440	7.300	7.440	4.483	5,413
2023-02-13	7.700	7.720	7.300	7.300	4.399	17,349
2023-02-10	7.920	7.920	7.820	7.820	4.712	214
2023-02-09	7.740	7.800	7.740	7.800	4.700	735
2023-02-08	8.060	8.060	7.940	7.940	4.785	6,537
2023-02-07	8.480	8.480	8.060	8.060	4.857	1,771
2023-02-06	8.340	8.740	8.340	8.480	5.110	31,196
2023-02-03	8.260	8.380	8.260	8.340	5.026	2,752
2023-02-02	8.240	8.300	8.020	8.040	4.845	268
2023-02-01	8.000	8.140	7.860	8.140	4.905	7,749
2023-01-31	8.020	8.140	8.000	8.000	4.821	1,002
2023-01-30	8.300	8.300	8.020	8.020	4.833	3,189
2023-01-27	8.300	8.520	8.300	8.300	5.001	200
2023-01-26	8.280	8.280	8.280	8.280	4.989	1,696
2023-01-25	8.480	8.480	8.480	8.480	5.110	494
2023-01-24	8.480	8.480	8.200	8.200	4.941	15
2023-01-23	8.480	8.480	8.200	8.200	4.941	1,411
2023-01-20	8.480	8.480	8.400	8.400	5.062	20
2023-01-19	8.420	8.480	8.200	8.480	5.110	716
2023-01-18	8.400	8.400	8.400	8.400	5.062	27
2023-01-17	8.400	8.400	8.120	8.400	5.062	107
2023-01-16	8.240	8.360	8.220	8.360	5.038	3,630
2023-01-13	8.340	8.340	8.240	8.240	4.965	1,061
2023-01-12	8.220	8.220	8.200	8.200	4.941	23,079
2023-01-11	8.220	8.240	8.200	8.200	4.941	8,307
2023-01-10	8.200	8.300	8.200	8.300	5.001	4,620
2023-01-09	8.140	8.140	8.100	8.140	4.905	649
2023-01-04	8.220	8.220	8.140	8.140	4.905	478
2023-01-03	8.440	8.440	8.220	8.220	4.953	273
2023-01-02	8.200	8.200	8.200	8.200	4.941	7
2022-12-30	8.300	8.300	8.200	8.200	4.941	3,478
2022-12-29	8.240	8.240	8.240	8.240	4.965	22
2022-12-28	8.200	8.200	8.200	8.200	4.941	3,488
2022-12-27	8.220	8.440	8.200	8.440	5.086	4,335
2022-12-23	8.220	8.440	8.200	8.220	4.953	13,373
2022-12-22	8.400	8.400	8.380	8.380	5.050	395
2022-12-21	8.060	8.380	8.060	8.380	5.050	818
2022-12-20	8.300	8.300	8.080	8.080	4.869	74
2022-12-19	8.300	8.420	8.020	8.020	4.833	9,506
2022-12-16	8.320	8.560	8.300	8.300	5.001	697
2022-12-15	8.320	8.320	8.300	8.300	5.001	99
2022-12-14	8.300	8.300	8.300	8.300	5.001	6,300
2022-12-13	8.040	8.340	8.040	8.340	5.026	3,864
2022-12-12	8.440	8.440	8.440	8.440	5.086	473
2022-12-09	8.400	8.400	8.220	8.220	4.953	471
2022-12-08	8.120	8.400	8.120	8.200	4.941	2,977
2022-12-07	8.440	8.440	8.140	8.420	5.074	294
2022-12-06	8.360	8.440	8.180	8.440	5.086	924
2022-12-05	8.200	8.440	8.200	8.340	5.026	1,352
2022-12-01	8.320	8.460	8.300	8.460	5.098	699
2022-11-29	8.380	8.380	8.380	8.380	5.050	850
2022-11-28	8.540	8.540	8.540	8.540	5.146	15
2022-11-25	8.640	8.640	8.540	8.540	5.146	43
2022-11-24	7.920	8.540	7.920	8.540	5.146	3,312
2022-11-23	7.920	7.920	7.920	7.920	4.772	77

← NewerPage 16 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.