Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	10.800	10.800	10.350	10.350	6.237	6,202
2022-08-18	10.550	10.550	10.550	10.550	6.357	7
2022-08-17	10.250	10.650	10.250	10.600	6.387	3,757
2022-08-16	10.450	10.650	10.450	10.650	6.418	103
2022-08-15	10.400	10.650	10.400	10.600	6.387	600
2022-08-12	10.400	10.500	10.150	10.400	6.267	2,958
2022-08-11	10.000	10.050	10.000	10.050	6.056	2,294
2022-08-10	10.000	10.050	10.000	10.050	6.056	2,269
2022-08-09	10.350	10.350	10.000	10.000	6.026	1,745
2022-08-08	10.350	10.400	10.300	10.350	6.237	748
2022-08-05	10.200	10.200	10.200	10.200	6.146	300
2022-08-04	10.150	10.250	10.150	10.250	6.176	77
2022-08-03	10.150	10.250	10.150	10.250	6.176	50
2022-08-02	10.100	10.100	10.100	10.100	6.086	1
2022-08-01	10.100	10.400	10.100	10.100	6.086	2,006
2022-07-29	10.150	10.150	10.150	10.150	6.116	28
2022-07-28	10.250	10.250	10.150	10.150	6.116	1,430
2022-07-27	10.200	10.200	9.920	9.920	5.978	30
2022-07-26	9.900	9.920	9.900	9.920	5.978	144
2022-07-25	9.920	10.250	9.920	9.920	5.978	456
2022-07-22	10.100	10.200	10.000	10.200	6.146	1,546
2022-07-21	10.100	10.150	9.800	10.050	6.056	575
2022-07-20	10.000	10.150	10.000	10.100	6.086	1,314
2022-07-19	9.820	9.820	9.820	9.820	5.917	373
2022-07-18	9.820	9.820	9.820	9.820	5.917	47
2022-07-15	9.820	10.000	9.800	10.000	6.026	20,114
2022-07-14	10.550	10.550	10.150	10.150	6.116	2,077
2022-07-13	10.550	10.550	10.550	10.550	6.357	1,007
2022-07-12	10.300	10.300	10.300	10.300	6.207	6
2022-07-11	10.250	10.250	10.250	10.250	6.176	10
2022-07-08	10.200	10.550	10.200	10.250	6.176	80
2022-07-07	10.050	10.300	10.050	10.200	6.146	3,586
2022-07-06	10.000	10.000	10.000	10.000	6.026	1
2022-07-05	10.050	10.050	9.900	10.000	6.026	666
2022-07-04	10.000	10.000	9.800	9.800	5.905	1,125
2022-07-01	10.600	10.600	9.980	9.980	6.014	35,516
2022-06-30	11.150	11.300	10.650	10.950	6.598	33,130
2022-06-29	10.600	11.100	10.600	11.100	6.689	2,858
2022-06-28	11.050	11.100	10.750	10.750	6.478	289
2022-06-27	11.050	11.050	11.050	11.050	6.659	23
2022-06-23	11.050	11.050	11.050	11.050	6.659	1,302
2022-06-22	11.300	11.300	11.000	11.000	6.628	56
2022-06-21	11.400	11.700	11.400	11.400	6.869	29
2022-06-20	11.500	11.850	11.500	11.550	6.960	7,184
2022-06-17	11.500	11.800	11.500	11.500	6.930	1,774
2022-06-16	11.500	11.500	11.400	11.500	6.930	21,800
2022-06-14	11.850	11.850	11.250	11.850	7.141	8,483
2022-06-13	12.200	12.200	11.850	11.850	7.141	65
2022-06-10	12.350	12.350	11.950	12.250	7.382	1,954
2022-06-09	12.300	12.700	12.300	12.500	7.532	130,268
2022-06-08	12.650	12.650	12.500	12.500	7.532	8,546
2022-06-07	13.050	13.050	12.650	12.650	7.623	40
2022-06-03	13.500	13.500	13.000	13.050	7.864	1,512
2022-06-02	13.150	13.150	13.050	13.050	7.864	98
2022-06-01	13.100	13.150	13.100	13.150	7.924	109
2022-05-31	13.600	13.600	13.150	13.150	7.924	217
2022-05-30	13.500	13.600	13.500	13.600	8.195	159
2022-05-27	13.350	13.450	12.800	12.800	7.713	4,575
2022-05-25	13.400	13.400	13.350	13.350	8.044	65
2022-05-24	13.350	13.350	13.350	13.350	8.044	13

← NewerPage 18 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.