Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.100	12.100	12.050	12.100	8.413	2,773
2025-05-09	12.200	12.200	12.100	12.100	8.413	56,460
2025-05-08	12.150	12.150	12.000	12.000	8.344	1,046
2025-05-07	11.950	12.200	11.950	12.200	8.483	1,390
2025-05-06	11.960	12.000	11.960	12.000	7.857	2,952
2025-05-05	11.980	11.980	11.958	11.960	7.831	349
2025-05-02	11.500	11.980	11.500	11.980	7.844	3,322
2025-04-30	12.388	12.388	11.500	11.500	7.530	3,325
2025-04-29	12.396	12.396	12.394	12.394	8.115	813
2025-04-28	11.800	12.000	11.800	11.998	7.856	715
2025-04-25	11.300	11.800	11.300	11.800	7.726	228
2025-04-24	11.200	11.300	11.102	11.300	7.399	2,315
2025-04-22	10.502	10.510	10.502	10.510	6.882	2,070
2025-04-17	10.408	10.502	10.408	10.502	6.876	696
2025-04-16	10.404	10.408	10.402	10.408	6.815	584
2025-04-15	11.150	11.150	10.388	10.400	6.810	72,816
2025-04-14	11.148	11.150	11.100	11.150	7.301	405
2025-04-11	11.154	11.154	11.148	11.148	7.299	1,949
2025-04-10	11.998	11.998	11.000	11.152	7.302	4,683
2025-04-09	12.278	12.280	12.000	12.000	7.857	1,465
2025-04-08	11.262	12.296	11.262	12.280	8.041	3,575
2025-04-07	10.700	11.150	10.700	11.150	7.301	4,032
2025-04-04	10.400	10.700	10.400	10.600	6.941	3,268
2025-04-03	10.100	10.300	10.100	10.300	6.744	337
2025-04-02	9.900	9.900	9.900	9.900	6.482	300
2025-04-01	9.850	9.850	9.800	9.800	6.417	195
2025-03-31	9.000	9.750	9.000	9.700	6.351	241
2025-03-28	9.800	10.200	9.800	9.800	6.417	102
2025-03-27	9.700	10.100	9.700	10.100	6.613	4,222
2025-03-26	9.900	9.900	8.900	9.700	6.351	1,514
2025-03-25	9.950	9.950	8.850	9.950	6.515	524
2025-03-24	9.700	10.000	9.700	10.000	6.548	819
2025-03-21	9.350	9.750	9.350	9.700	6.351	479
2025-03-20	9.600	9.600	9.600	9.600	6.286	277
2025-03-19	9.500	9.650	9.500	9.600	6.286	11,269
2025-03-18	8.600	9.000	8.600	9.000	5.893	935
2025-03-17	8.600	8.600	8.600	8.600	5.631	986
2025-03-14	8.550	8.600	8.550	8.600	5.631	224
2025-03-13	8.650	9.500	8.650	8.650	5.664	579
2025-03-12	8.800	8.800	8.750	8.800	5.762	705
2025-03-11	8.800	8.800	8.800	8.800	5.762	6
2025-03-10	8.800	8.800	8.600	8.800	5.762	837
2025-03-07	8.900	9.400	8.800	8.800	5.762	272
2025-03-06	9.450	9.450	9.450	9.450	6.188	194
2025-03-05	9.100	9.450	9.100	9.450	6.188	376
2025-03-04	9.550	9.550	9.050	9.100	5.958	955
2025-03-03	9.050	10.000	9.050	9.550	6.253	1,537
2025-02-28	10.400	10.400	9.050	9.050	5.926	2,101
2025-02-27	9.350	10.400	9.350	10.400	6.810	4,630
2025-02-26	8.650	8.700	8.650	8.700	5.696	3,225
2025-02-25	8.950	8.950	8.950	8.950	5.860	82
2025-02-24	8.950	8.950	8.950	8.950	5.860	151
2025-02-21	8.700	8.950	8.650	8.950	5.860	1,581
2025-02-20	8.600	8.700	8.600	8.650	5.664	209
2025-02-19	8.750	8.750	8.600	8.700	5.696	1,358
2025-02-18	8.650	8.750	8.650	8.750	5.729	488
2025-02-17	8.650	8.650	8.650	8.650	5.664	220
2025-02-14	8.600	8.650	8.600	8.650	5.664	396
2025-02-13	8.600	8.950	8.500	8.600	5.631	415
2025-02-12	8.600	8.800	8.500	8.600	5.631	2,767

← NewerPage 7 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.