Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.000	11.000	11.000	11.000	8.032	1,308
2025-10-30	10.300	11.000	10.300	11.000	8.032	490
2025-10-29	10.300	10.300	10.300	10.300	7.521	529
2025-10-28	10.250	10.250	10.050	10.250	7.485	1,512
2025-10-27	11.000	11.000	10.250	10.250	7.485	785
2025-10-24	11.050	11.050	11.000	11.000	8.032	943
2025-10-23	11.200	11.600	11.100	11.100	8.105	434
2025-10-22	12.500	12.500	11.200	11.200	8.178	267
2025-10-21	12.500	12.500	12.500	12.500	9.128	7
2025-10-20	12.400	12.500	12.400	12.500	9.128	425
2025-10-17	12.550	12.550	12.400	12.400	9.055	716
2025-10-16	13.650	13.650	12.500	12.500	9.128	34,970
2025-10-15	12.650	13.700	12.650	13.700	10.004	16,511
2025-10-14	12.450	12.650	12.400	12.650	9.237	6,662
2025-10-13	12.300	12.400	12.300	12.400	9.055	6,427
2025-10-10	12.200	12.300	12.200	12.300	8.982	19,091
2025-10-09	12.450	12.450	12.100	12.200	8.909	8,232
2025-10-08	12.500	12.500	12.450	12.450	9.091	11,107
2025-10-07	12.300	12.500	12.300	12.400	9.055	21,610
2025-10-06	12.600	12.600	12.500	12.600	9.201	41,579
2025-10-03	13.000	13.000	12.550	12.550	9.164	1,038
2025-10-02	13.000	13.050	13.000	13.000	9.493	1,133
2025-10-01	13.600	13.600	13.600	13.600	9.931	550
2025-09-30	13.700	13.700	13.000	13.600	9.931	113
2025-09-29	13.850	13.850	13.700	13.700	10.004	1,494
2025-09-26	13.900	13.900	13.850	13.850	10.114	3,190
2025-09-25	12.700	12.700	12.700	12.700	9.274	587
2025-09-24	13.650	13.650	13.650	13.650	9.967	517
2025-09-23	13.400	13.700	13.400	13.700	10.004	2,066
2025-09-22	13.850	13.850	12.800	13.400	9.785	1,040
2025-09-19	13.800	13.850	13.800	13.850	10.114	1,074
2025-09-18	13.100	13.850	13.100	13.800	10.077	1,228
2025-09-17	13.000	13.000	13.000	13.000	9.493	428
2025-09-16	13.500	13.500	13.100	13.100	9.566	254
2025-09-15	13.750	13.750	13.500	13.500	9.858	1,151
2025-09-12	13.200	13.850	13.200	13.850	10.114	472
2025-09-11	13.400	13.400	13.200	13.200	9.639	66
2025-09-10	13.650	13.650	13.400	13.400	9.785	883
2025-09-09	13.350	13.850	13.350	13.700	10.004	303
2025-09-08	14.600	14.600	13.300	13.300	9.712	104
2025-09-05	14.100	14.850	14.100	14.650	10.187	408
2025-09-04	14.000	14.000	13.700	14.000	9.735	10,766
2025-09-03	13.900	14.000	13.900	14.000	9.735	4,161
2025-09-02	13.100	13.250	13.100	13.250	9.213	30
2025-09-01	13.450	13.500	13.000	13.000	9.039	296
2025-08-29	13.500	13.500	13.400	13.500	9.387	82
2025-08-28	13.700	13.700	13.500	13.500	9.387	1,032
2025-08-27	13.750	13.800	12.150	13.700	9.526	951
2025-08-26	13.550	13.900	13.550	13.850	9.630	1,367
2025-08-25	13.100	13.450	13.100	13.450	9.352	2,240
2025-08-22	13.100	13.450	13.100	13.100	9.109	2,139
2025-08-21	13.100	13.100	13.100	13.100	9.109	884
2025-08-20	13.100	13.100	13.050	13.050	9.074	302
2025-08-19	13.100	13.400	13.100	13.100	9.109	96
2025-08-18	13.100	13.100	13.100	13.100	9.109	456
2025-08-15	13.150	13.150	13.050	13.100	9.109	1,551
2025-08-14	13.150	13.900	13.150	13.150	9.144	780
2025-08-13	13.150	13.150	13.150	13.150	9.144	281
2025-08-12	13.450	13.450	13.300	13.300	9.248	2,164
2025-08-11	13.350	13.450	13.350	13.450	9.352	828

← NewerPage 5 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.