Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	8.200	8.880	8.200	8.880	8.880	1,448
2026-07-27	8.280	8.280	8.020	8.200	8.200	821
2026-07-24	8.300	8.300	8.280	8.280	8.280	1,008
2026-07-23	8.400	8.400	8.100	8.400	8.400	154
2026-07-22	8.400	8.400	7.900	8.000	8.000	1,716
2026-07-21	7.960	8.400	7.960	8.400	8.400	3,552
2026-07-20	7.960	8.000	7.960	7.980	7.980	2,411
2026-07-17	7.700	7.980	7.700	7.960	7.960	1,706
2026-07-16	8.980	8.980	7.700	7.700	7.700	178
2026-07-15	8.520	8.980	8.520	8.980	8.980	683
2026-07-14	8.500	9.000	8.500	8.520	8.520	710
2026-07-13	8.720	8.720	8.500	8.500	8.500	540
2026-07-10	8.800	8.800	8.720	8.720	8.720	1,512
2026-07-09	8.840	8.840	8.800	8.800	8.800	152
2026-07-08	8.820	9.000	8.820	8.820	8.820	1,026
2026-07-07	8.760	8.800	8.760	8.800	8.800	365
2026-07-06	8.300	8.320	8.300	8.320	8.320	2,792
2026-07-03	8.060	8.320	8.060	8.320	8.320	127
2026-07-02	8.480	8.480	8.060	8.060	8.060	508
2026-07-01	8.160	8.480	8.160	8.480	8.480	4,634
2026-06-30	8.100	8.160	8.100	8.160	8.160	1,313
2026-06-29	8.200	8.200	8.120	8.120	8.120	20,179
2026-06-26	8.720	8.720	8.200	8.200	8.200	684
2026-06-25	8.200	8.740	8.200	8.740	8.740	812
2026-06-24	8.500	8.500	8.080	8.200	8.200	351
2026-06-23	8.560	8.580	8.500	8.500	8.500	185
2026-06-22	8.100	8.600	8.100	8.580	8.580	389
2026-06-18	8.720	8.720	7.960	8.080	8.080	4,382
2026-06-17	8.780	8.780	8.020	8.740	8.740	3,210
2026-06-16	8.820	8.900	8.780	8.780	8.780	2,123
2026-06-15	8.280	8.800	8.260	8.800	8.800	3,215
2026-06-12	7.540	8.300	7.540	8.300	8.300	22,103
2026-06-11	8.020	8.020	7.280	7.540	7.540	3,599
2026-06-10	8.400	8.400	8.020	8.020	8.020	1,645
2026-06-09	8.580	8.580	8.400	8.400	8.400	424
2026-06-08	8.680	8.680	8.580	8.580	8.580	500
2026-06-05	8.300	8.580	8.300	8.460	8.460	448
2026-06-04	8.220	8.300	8.220	8.300	8.300	2,629
2026-06-03	8.260	8.260	8.200	8.200	8.200	3,507
2026-06-02	8.280	8.280	8.200	8.260	8.260	7,600
2026-06-01	8.300	8.300	8.100	8.300	8.300	298
2026-05-29	8.320	8.320	8.320	8.320	8.320	652
2026-05-28	8.320	8.320	8.100	8.320	8.320	5,931
2026-05-27	8.300	8.320	8.200	8.320	8.320	56,592
2026-05-26	8.300	8.300	8.300	8.300	8.300	1,270
2026-05-25	8.300	8.320	8.300	8.300	8.300	3,082
2026-05-22	7.260	8.280	7.260	8.280	8.280	53,952
2026-05-21	7.060	7.260	6.760	7.260	7.260	103,162
2026-05-20	8.040	8.040	7.300	7.300	7.300	10,593
2026-05-19	8.520	8.520	8.080	8.080	8.080	1,228
2026-05-18	8.900	8.900	8.520	8.520	8.520	18,388
2026-05-15	8.980	8.980	8.900	8.900	8.900	27,623
2026-05-13	9.360	9.360	9.000	9.000	9.000	29,092
2026-05-12	10.000	10.000	9.000	9.360	9.360	17,693
2026-05-11	10.000	10.000	10.000	10.000	10.000	1,359
2026-05-08	11.450	11.450	9.080	10.000	10.000	12,833
2026-05-07	13.000	13.000	11.400	11.400	11.400	14,978
2026-05-06	14.000	14.000	13.750	13.900	10.150	28,717
2026-05-05	13.950	14.000	13.950	14.000	10.223	16,141
2026-05-04	13.900	13.950	13.800	13.800	10.077	9,998

← NewerPage 2 of 3 · 128 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.