Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	7.920	7.920	7.920	7.920	4.772	77
2022-11-21	8.100	8.160	8.100	8.140	4.905	902
2022-11-17	8.400	8.400	8.100	8.100	4.881	3,633
2022-11-16	8.400	8.400	8.120	8.120	4.893	21
2022-11-15	8.400	8.400	8.060	8.120	4.893	4,782
2022-11-14	8.100	8.280	8.020	8.080	4.869	3,721
2022-11-11	8.100	8.100	8.100	8.100	4.881	65
2022-11-10	8.080	8.080	8.080	8.080	4.869	121
2022-11-09	8.200	8.200	7.840	8.060	4.857	1,549
2022-11-08	8.200	8.200	8.200	8.200	4.941	250
2022-11-07	8.100	8.180	7.980	8.160	4.917	376
2022-11-04	8.180	8.180	7.980	7.980	4.809	731
2022-11-03	8.280	8.280	7.900	8.180	4.929	1,022
2022-11-02	8.380	8.380	8.280	8.280	4.989	78
2022-11-01	8.200	8.380	8.200	8.280	4.989	641
2022-10-31	8.420	8.420	8.080	8.080	4.869	128
2022-10-28	8.420	8.420	8.420	8.420	5.074	43
2022-10-27	8.420	8.420	8.420	8.420	5.074	14
2022-10-26	8.420	8.420	8.420	8.420	5.074	62
2022-10-25	8.540	8.540	8.240	8.240	4.965	147
2022-10-21	8.320	8.540	8.300	8.300	5.001	10,101
2022-10-20	8.320	8.320	8.300	8.300	5.001	10,000
2022-10-19	8.320	8.520	8.320	8.520	5.134	66
2022-10-17	8.160	8.300	8.160	8.300	5.001	2,264
2022-10-13	8.300	8.300	8.160	8.160	4.917	90
2022-10-12	8.300	8.300	8.000	8.300	5.001	139
2022-10-11	8.300	8.300	8.300	8.300	5.001	164
2022-10-10	8.200	8.300	8.000	8.300	5.001	2,222
2022-10-07	8.500	8.500	8.200	8.200	4.941	4,403
2022-10-06	8.500	8.500	8.500	8.500	5.122	665
2022-10-05	8.340	8.620	8.240	8.420	5.074	4,197
2022-10-04	8.560	8.580	8.560	8.580	5.170	2,148
2022-10-03	9.140	9.140	8.640	8.660	5.218	2,457
2022-09-30	9.220	9.220	8.900	9.140	5.508	1,590
2022-09-29	9.360	9.360	9.000	9.020	5.435	2,100
2022-09-28	9.360	9.360	9.360	9.360	5.640	401
2022-09-27	9.360	9.680	9.360	9.680	5.833	376
2022-09-22	9.640	9.800	9.600	9.800	5.905	5,406
2022-09-21	10.000	10.000	9.980	9.980	6.014	608
2022-09-20	9.920	10.000	8.640	10.000	6.026	3,418
2022-09-19	9.820	9.920	8.740	9.920	5.978	156
2022-09-16	10.350	10.350	10.000	10.050	6.056	8,089
2022-09-15	10.350	10.350	10.350	10.350	6.237	8
2022-09-14	10.000	10.000	10.000	10.000	6.026	497
2022-09-13	10.300	10.500	10.000	10.000	6.026	5,810
2022-09-12	10.300	10.300	10.300	10.300	6.207	11
2022-09-09	10.500	10.500	10.500	10.500	6.327	251
2022-09-08	10.000	10.300	10.000	10.300	6.207	3,516
2022-09-07	10.050	10.050	10.000	10.000	6.026	3,615
2022-09-06	10.200	10.200	10.000	10.000	6.026	1,077
2022-09-05	10.200	10.200	10.100	10.200	6.146	510
2022-09-02	10.200	10.200	10.200	10.200	6.146	1,117
2022-09-01	10.150	10.150	10.150	10.150	6.116	13
2022-08-31	10.550	10.550	10.550	10.550	6.357	21
2022-08-30	10.550	10.550	10.250	10.550	6.357	457
2022-08-29	9.920	10.550	9.920	10.550	6.357	2,286
2022-08-26	10.550	10.550	10.150	10.250	6.176	10,158
2022-08-25	10.600	10.850	10.250	10.450	6.297	8,756
2022-08-24	9.900	10.350	9.780	10.300	6.207	4,304
2022-08-23	10.050	10.050	9.760	9.760	5.881	329

← NewerPage 17 of 21 · 1,229 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.