Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.100	14.100	14.050	14.050	10.260	2,609
2026-04-29	14.150	14.150	14.150	14.150	10.333	5,379
2026-04-28	14.350	14.350	14.200	14.200	10.369	9,290
2026-04-27	14.550	14.550	14.300	14.300	10.442	8,820
2026-04-24	14.550	14.600	14.300	14.600	10.661	19,878
2026-04-23	14.500	14.500	14.450	14.500	10.588	26,068
2026-04-22	14.350	14.450	14.350	14.400	10.515	17,228
2026-04-21	14.350	14.350	14.300	14.350	10.479	61,330
2026-04-20	14.500	14.500	14.300	14.300	10.442	22,183
2026-04-17	14.400	14.500	14.400	14.500	10.588	5,758
2026-04-16	14.500	14.500	14.200	14.350	10.479	6,161
2026-04-15	14.400	15.000	14.400	15.000	10.953	28,424
2026-04-14	14.000	15.000	14.000	14.300	10.442	39,822
2026-04-13	13.950	14.000	13.950	14.000	10.223	10,386
2026-04-10	13.300	14.000	13.300	14.000	10.223	20,780
2026-04-09	13.100	13.200	13.000	13.000	9.493	6,100
2026-04-08	12.550	13.050	12.550	12.700	9.274	6,657
2026-04-07	11.400	12.850	11.400	12.500	9.128	42,457
2026-04-02	11.600	11.600	11.350	11.350	8.288	15,420
2026-04-01	11.000	11.400	11.000	11.400	8.325	32,079
2026-03-31	10.300	11.100	10.300	10.950	7.996	5,279
2026-03-30	10.300	10.300	10.300	10.300	7.521	934
2026-03-27	11.000	11.000	10.300	10.300	7.521	552
2026-03-26	11.150	11.150	11.000	11.000	8.032	321
2026-03-25	11.150	11.150	10.000	11.150	8.142	1,789
2026-03-24	10.000	11.150	10.000	11.150	8.142	1,538
2026-03-23	11.000	11.000	10.000	10.000	7.302	1,401
2026-03-20	11.050	11.100	10.050	11.100	8.105	2,657
2026-03-19	10.050	11.100	10.050	11.100	8.105	208
2026-03-18	11.050	11.050	10.000	10.000	7.302	515
2026-03-17	11.000	11.050	9.660	11.050	8.069	826
2026-03-16	11.150	11.150	11.050	11.050	8.069	501
2026-03-13	11.200	11.200	11.000	11.000	8.032	5,447
2026-03-12	11.300	11.300	11.100	11.200	8.178	1,221
2026-03-11	11.300	11.300	11.300	11.300	8.251	381
2026-03-10	10.800	11.300	10.800	11.300	8.251	175
2026-03-09	11.000	11.000	10.800	10.800	7.886	596
2026-03-06	10.550	11.200	10.550	11.200	8.178	1,198
2026-03-05	10.800	10.850	10.250	10.250	7.485	1,244
2026-03-04	10.650	10.800	10.650	10.800	7.886	867
2026-03-03	10.850	10.850	10.650	10.650	7.777	1,089
2026-02-27	11.000	11.000	10.950	10.950	7.996	2,836
2026-02-26	11.200	11.400	11.200	11.300	8.251	28,822
2026-02-25	11.200	11.200	11.150	11.200	8.178	837
2026-02-24	11.100	11.150	11.100	11.100	8.105	297
2026-02-23	10.950	11.150	10.900	11.150	8.142	545
2026-02-20	10.650	11.000	10.650	10.950	7.996	178
2026-02-19	10.950	11.000	10.950	11.000	8.032	184
2026-02-18	11.100	11.150	11.000	11.000	8.032	216
2026-02-17	10.950	11.200	10.950	11.150	8.142	1,215
2026-02-16	11.000	11.000	11.000	11.000	8.032	473
2026-02-13	11.100	11.100	11.000	11.000	8.032	1,848
2026-02-12	11.200	11.200	11.200	11.200	8.178	58
2026-02-11	11.100	11.300	11.100	11.200	8.178	203
2026-02-10	11.000	11.000	10.550	10.550	7.704	31
2026-02-09	10.500	11.000	10.500	11.000	8.032	321
2026-02-06	10.900	10.950	10.900	10.900	7.959	205
2026-02-05	10.950	10.950	10.900	10.900	7.959	228
2026-02-04	10.850	11.000	10.850	11.000	8.032	219
2026-02-03	10.400	10.500	10.400	10.500	7.667	1,444

← NewerPage 3 of 21 · 1,232 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.