Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.350	13.350	13.300	13.300	9.248	50,654
2025-08-07	13.300	13.350	13.300	13.300	9.248	10,653
2025-08-06	13.200	13.250	13.200	13.250	9.213	250
2025-08-05	13.200	13.200	12.250	12.400	8.622	702
2025-08-04	12.000	13.200	12.000	13.200	9.178	19,551
2025-08-01	12.950	13.000	11.100	12.950	9.005	160
2025-07-31	13.000	13.000	13.000	13.000	9.039	103
2025-07-30	13.050	13.050	13.050	13.050	9.074	21
2025-07-29	13.050	13.050	13.050	13.050	9.074	5,465
2025-07-28	13.350	13.350	13.100	13.100	9.109	686
2025-07-25	13.650	13.650	13.400	13.400	9.317	247
2025-07-24	13.150	13.450	13.150	13.150	9.144	67
2025-07-23	12.950	13.150	12.900	13.150	9.144	249
2025-07-22	13.150	13.150	12.850	12.850	8.935	899
2025-07-21	13.500	13.500	12.700	13.400	9.317	3,310
2025-07-18	12.650	13.550	12.650	13.550	9.422	210
2025-07-17	12.950	12.950	12.600	12.600	8.761	2,697
2025-07-16	12.800	13.650	12.800	12.950	9.005	630
2025-07-15	13.600	13.600	12.700	12.700	8.831	105
2025-07-14	12.600	12.800	12.550	12.550	8.726	451
2025-07-11	13.700	13.700	12.550	12.800	8.900	3,110
2025-07-10	12.550	13.750	12.550	13.750	9.561	301
2025-07-09	12.600	12.600	12.600	12.600	8.761	109
2025-07-08	12.650	13.200	12.600	12.600	8.761	821
2025-07-07	12.600	12.650	12.600	12.650	8.796	426
2025-07-04	12.900	12.950	12.900	12.950	9.005	21,979
2025-07-03	12.950	13.000	12.850	12.900	8.970	2,939
2025-07-02	13.000	13.000	12.900	12.900	8.970	471
2025-07-01	12.950	12.950	12.600	12.950	9.005	1,185
2025-06-30	12.950	13.000	12.950	12.950	9.005	1,578
2025-06-27	12.500	13.000	12.500	13.000	9.039	532
2025-06-26	13.800	13.800	13.000	13.200	9.178	2,888
2025-06-25	12.550	14.850	12.550	13.800	9.596	2,449
2025-06-24	12.500	12.500	12.500	12.500	8.692	200
2025-06-23	12.350	12.850	12.350	12.450	8.657	2,866
2025-06-19	13.350	13.400	12.250	13.400	9.317	284
2025-06-18	13.200	13.400	13.200	13.400	9.317	20,200
2025-06-17	12.250	13.000	12.250	13.000	9.039	1,073
2025-06-16	13.300	13.300	13.200	13.200	9.178	111
2025-06-13	13.000	13.450	13.000	13.450	9.352	1,121
2025-06-12	14.000	14.000	13.000	13.000	9.039	2,193
2025-06-11	13.000	14.100	13.000	14.050	9.769	3,813
2025-06-10	12.200	12.650	12.200	12.650	8.796	447
2025-06-09	12.650	12.650	12.650	12.650	8.796	50
2025-06-04	12.600	12.650	12.600	12.650	8.796	403
2025-06-03	12.100	12.650	12.100	12.650	8.796	780
2025-06-02	12.000	12.100	12.000	12.100	8.413	1,840
2025-05-30	12.200	12.200	12.000	12.000	8.344	141
2025-05-28	12.250	12.300	12.250	12.250	8.518	125
2025-05-27	12.250	12.250	11.050	12.250	8.518	1,200
2025-05-26	12.250	12.250	12.250	12.250	8.518	462
2025-05-23	13.000	13.000	10.850	12.250	8.518	1,525
2025-05-22	12.200	12.200	12.200	12.200	8.483	50,000
2025-05-21	12.250	12.250	12.200	12.200	8.483	3,665
2025-05-20	12.150	12.250	12.150	12.250	8.518	24,736
2025-05-19	12.150	12.150	12.150	12.150	8.448	213
2025-05-16	12.150	12.150	12.150	12.150	8.448	1,647
2025-05-15	12.100	12.150	10.800	12.150	8.448	50,784
2025-05-14	12.000	12.150	12.000	12.150	8.448	4,411
2025-05-13	12.200	12.200	12.000	12.000	8.344	1,974

← NewerPage 6 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.