Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	13.500	13.750	13.350	13.350	8.044	661
2022-05-20	13.500	13.500	13.500	13.500	8.135	1
2022-05-19	13.450	13.500	13.450	13.500	8.135	2,284
2022-05-18	14.350	14.350	14.000	14.000	8.436	5,687
2022-05-17	14.450	14.450	14.350	14.350	8.647	2,627
2022-05-16	14.400	14.400	14.000	14.350	8.647	579
2022-05-13	14.150	14.400	14.150	14.400	8.677	134
2022-05-12	14.300	14.300	14.150	14.150	8.527	50
2022-05-11	14.100	14.150	13.900	14.150	8.527	13,131
2022-05-10	14.100	14.100	13.850	13.900	8.376	4,508
2022-05-09	14.100	14.100	13.550	13.850	8.346	5,094
2022-05-06	13.600	14.250	13.500	14.200	8.557	5,891
2022-05-05	14.000	14.000	13.700	13.700	8.255	1,858
2022-05-04	14.150	14.150	13.750	13.950	8.406	1,372
2022-05-03	13.000	14.150	12.700	14.100	8.496	6,141
2022-05-02	13.150	13.150	13.000	13.000	7.834	381
2022-04-29	13.800	13.800	12.000	13.150	7.924	6,863
2022-04-28	13.950	13.950	13.800	13.800	8.316	261
2022-04-27	14.200	14.200	13.950	13.950	8.406	8
2022-04-26	14.200	14.200	14.000	14.000	8.436	71
2022-04-25	13.500	14.450	13.150	14.050	8.466	11,989
2022-04-22	14.400	14.400	13.800	13.800	8.195	414
2022-04-21	12.950	14.400	12.950	14.400	8.551	7,932
2022-04-20	13.900	13.900	12.950	12.950	7.690	4,304
2022-04-19	14.200	14.200	13.400	13.900	8.255	504
2022-04-14	13.950	14.300	13.850	14.200	8.433	1,772
2022-04-13	13.200	13.850	13.000	13.850	8.225	19,331
2022-04-12	13.000	13.850	13.000	13.200	7.839	7,436
2022-04-11	13.550	13.550	13.000	13.000	7.720	3,722
2022-04-08	13.600	13.600	13.550	13.550	8.047	1,669
2022-04-07	13.900	13.950	13.600	13.600	8.076	187
2022-04-06	13.750	13.950	13.650	13.900	8.255	1,914
2022-04-05	13.250	13.700	13.250	13.650	8.106	5,115
2022-04-04	13.250	13.250	12.800	13.100	7.779	24,029
2022-04-01	13.700	13.700	13.250	13.250	7.869	1,978
2022-03-31	14.350	14.350	13.300	13.700	8.136	3,031
2022-03-30	14.500	14.500	13.950	14.350	8.522	1,020
2022-03-29	14.750	14.750	14.100	14.500	8.611	2,325
2022-03-28	14.800	14.800	14.750	14.750	8.759	7,614
2022-03-25	14.500	14.800	14.500	14.700	8.730	10,181
2022-03-24	14.350	14.700	14.150	14.400	8.551	18,009
2022-03-23	13.500	14.300	13.500	14.300	8.492	6,051
2022-03-22	13.950	13.950	12.800	13.500	8.017	18,085
2022-03-21	13.750	14.000	13.600	13.950	8.284	798
2022-03-18	13.700	14.350	13.250	13.750	8.165	28,739
2022-03-17	13.800	14.200	13.400	13.700	8.136	12,695
2022-03-16	14.200	14.250	13.700	13.700	8.136	5,371
2022-03-15	13.950	14.150	13.950	14.150	8.403	349
2022-03-14	13.100	14.350	12.700	13.950	8.284	7,587
2022-03-11	13.300	13.500	12.850	13.050	7.750	12,160
2022-03-10	13.150	13.150	13.000	13.000	7.720	300
2022-03-09	13.100	13.150	12.850	13.000	7.720	22,975
2022-03-08	12.650	13.050	12.650	13.000	7.720	5,196
2022-03-07	12.750	12.950	12.400	12.650	7.512	11,384
2022-03-04	12.700	12.950	11.300	12.750	7.572	31,977
2022-03-03	12.650	13.100	12.650	13.000	7.720	1,860
2022-03-02	12.700	12.700	12.650	12.650	7.512	3,695
2022-03-01	12.750	12.750	12.700	12.700	7.542	312
2022-02-28	13.000	13.000	12.700	12.750	7.572	834
2022-02-25	12.650	12.700	12.650	12.700	7.542	1,794

← NewerPage 19 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.