Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	13.000	13.050	12.700	12.700	7.542	6,875
2022-02-23	13.350	13.350	13.000	13.000	7.720	5,362
2022-02-22	13.050	13.050	13.000	13.000	7.720	160
2022-02-21	13.200	13.200	13.000	13.050	7.750	572
2022-02-18	13.150	13.200	13.150	13.200	7.839	2,568
2022-02-17	13.050	13.550	13.050	13.100	7.779	1,839
2022-02-16	13.250	13.350	13.250	13.350	7.928	914
2022-02-15	13.000	13.250	13.000	13.250	7.869	1,105
2022-02-14	13.200	13.200	13.000	13.150	7.809	13,797
2022-02-11	13.200	13.450	13.200	13.200	7.839	1,285
2022-02-10	13.550	13.550	13.200	13.400	7.958	2,156
2022-02-09	13.200	13.500	13.200	13.300	7.898	21,254
2022-02-08	13.200	13.200	13.100	13.200	7.839	367
2022-02-07	13.300	13.300	13.000	13.300	7.898	2,778
2022-02-04	13.350	13.350	13.100	13.300	7.898	3,533
2022-02-03	13.100	13.900	13.100	13.350	7.928	5,809
2022-02-02	13.150	13.150	13.050	13.100	7.779	101,972
2022-02-01	13.800	13.850	13.000	13.300	7.898	4,537
2022-01-31	13.800	13.950	13.800	13.800	8.195	342
2022-01-28	14.000	14.000	13.350	13.800	8.195	2,188
2022-01-27	13.250	14.200	12.850	14.000	8.314	5,757
2022-01-26	13.400	13.450	13.000	13.450	7.987	751
2022-01-25	13.150	13.350	13.050	13.050	7.750	542
2022-01-24	13.850	13.850	13.000	13.150	7.809	2,680
2022-01-21	13.750	13.850	13.350	13.850	8.225	9,400
2022-01-20	13.850	13.850	13.400	13.750	8.165	4,755
2022-01-19	13.350	13.850	13.350	13.850	8.225	3,319
2022-01-18	13.800	13.800	13.050	13.400	7.958	3,631
2022-01-17	14.200	14.200	13.950	13.950	8.284	1,645
2022-01-14	14.150	14.200	14.150	14.200	8.433	62,391
2022-01-13	13.500	14.150	13.500	14.150	8.403	10,771
2022-01-12	13.250	13.500	13.250	13.500	8.017	11,174
2022-01-11	13.350	13.350	12.900	13.000	7.720	832
2022-01-10	13.700	13.700	13.050	13.150	7.809	7,895
2022-01-07	13.500	13.700	13.500	13.700	8.136	6,401
2022-01-05	13.600	13.600	13.500	13.500	8.017	240
2022-01-04	13.700	13.700	13.500	13.600	8.076	381
2022-01-03	13.300	13.750	13.200	13.700	8.136	13,734
2021-12-30	12.900	13.300	12.900	13.300	7.898	3,166
2021-12-29	13.000	13.000	12.800	12.900	7.661	3,998
2021-12-28	13.050	13.050	12.750	13.000	7.720	7,729
2021-12-27	13.050	13.150	13.050	13.050	7.750	1,339
2021-12-23	13.050	13.050	13.050	13.050	7.750	13
2021-12-22	12.750	13.050	12.750	13.000	7.720	6,984
2021-12-21	12.700	12.850	12.700	12.700	7.542	1,539
2021-12-20	12.750	12.750	12.600	12.600	7.483	309
2021-12-17	12.750	12.750	12.750	12.750	7.572	94
2021-12-16	12.750	13.000	12.750	12.750	7.572	2,136
2021-12-15	12.800	13.000	12.750	13.000	7.720	11,950
2021-12-14	12.900	12.900	12.800	12.850	7.631	1,448
2021-12-13	13.000	13.350	12.950	12.950	7.690	777
2021-12-10	12.750	13.300	12.750	13.000	7.720	10,607
2021-12-09	12.850	13.100	12.750	13.100	7.779	5,047
2021-12-08	12.850	13.050	12.850	12.850	7.631	48
2021-12-07	12.750	13.000	12.750	12.800	7.601	11,374
2021-12-06	13.400	13.400	13.000	13.000	7.720	1,848
2021-12-03	13.400	13.450	12.950	12.950	7.690	574
2021-12-02	13.450	13.450	13.000	13.400	7.958	806
2021-12-01	13.300	13.450	13.000	13.450	7.987	3,829
2021-11-30	13.050	13.050	12.850	12.850	7.631	68

← NewerPage 20 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.