Acrinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	8.650	8.700	8.600	8.600	5.631	107
2025-02-10	8.900	8.900	8.800	8.800	5.762	153
2025-02-07	9.350	9.350	8.900	8.900	5.827	106
2025-02-06	8.850	9.500	8.850	9.400	6.155	446
2025-02-05	9.400	9.400	8.800	8.800	5.762	488
2025-02-04	8.550	9.450	8.550	9.400	6.155	2,197
2025-02-03	8.700	8.700	8.350	8.350	5.467	1,915
2025-01-31	8.850	8.850	8.850	8.850	5.795	419
2025-01-30	9.600	9.600	9.000	9.550	6.253	692
2025-01-29	9.650	9.650	9.600	9.600	6.286	3,257
2025-01-28	8.750	9.600	8.750	8.800	5.762	703
2025-01-27	9.000	9.200	8.750	8.750	5.729	384
2025-01-24	9.250	9.400	9.000	9.000	5.893	2,633
2025-01-23	9.200	9.200	9.200	9.200	6.024	2
2025-01-22	9.650	9.650	9.650	9.650	6.319	19
2025-01-21	7.750	9.700	7.750	9.650	6.319	1,138
2025-01-20	9.200	9.200	9.000	9.000	5.893	5,215
2025-01-17	9.100	9.450	9.100	9.200	6.024	2,590
2025-01-16	9.050	9.500	9.050	9.100	5.958	178
2025-01-15	9.200	9.650	9.200	9.300	6.089	2,957
2025-01-14	9.200	9.200	9.200	9.200	6.024	4
2025-01-13	9.150	9.150	9.150	9.150	5.991	716
2025-01-10	10.900	10.900	9.150	9.150	5.991	1,983
2025-01-09	9.500	10.000	9.500	10.000	6.548	4,038
2025-01-08	9.250	10.100	9.250	9.500	6.220	40
2025-01-07	9.150	9.400	9.150	9.250	6.057	1,906
2025-01-03	9.800	9.800	9.800	9.800	6.417	113
2025-01-02	10.000	10.000	8.600	9.950	6.515	892
2024-12-30	9.200	10.000	9.200	10.000	6.548	470
2024-12-27	9.200	9.200	8.750	9.200	6.024	2,035
2024-12-23	10.200	10.200	9.200	9.200	6.024	107
2024-12-20	10.200	10.200	10.200	10.200	6.679	144
2024-12-19	9.250	10.300	9.250	9.400	6.155	1,228
2024-12-18	9.200	9.200	9.200	9.200	6.024	300
2024-12-16	10.000	10.200	10.000	10.200	6.679	293
2024-12-13	10.200	10.300	10.200	10.200	6.679	5,465
2024-12-12	9.000	10.300	9.000	10.300	6.744	3,584
2024-12-11	9.350	9.350	9.000	9.000	5.893	35
2024-12-10	9.050	9.050	9.050	9.050	5.926	135
2024-12-09	9.100	9.100	9.000	9.050	5.926	4,269
2024-12-06	9.400	9.400	9.100	9.100	5.958	253
2024-12-05	9.400	9.400	9.400	9.400	6.155	668
2024-12-04	9.450	9.450	8.850	9.400	6.155	1,769
2024-12-03	9.550	9.600	9.550	9.550	6.253	152
2024-12-02	9.200	9.500	9.200	9.500	6.220	1,706
2024-11-29	9.200	9.200	9.200	9.200	6.024	3,805
2024-11-28	9.150	9.200	9.150	9.200	6.024	350
2024-11-27	9.600	9.600	9.100	9.100	5.958	461
2024-11-26	9.600	9.600	9.100	9.600	6.286	476
2024-11-25	9.600	9.850	9.600	9.600	6.286	935
2024-11-22	9.600	9.600	9.600	9.600	6.286	522
2024-11-21	9.700	9.750	9.700	9.750	6.384	361
2024-11-20	9.600	10.000	9.600	9.650	6.319	533
2024-11-19	10.000	10.000	10.000	10.000	6.548	300
2024-11-18	10.000	10.000	10.000	10.000	6.548	311
2024-11-15	10.300	10.400	9.550	10.400	6.810	127
2024-11-14	10.500	10.500	10.300	10.300	6.744	180
2024-11-13	9.900	10.500	9.900	10.500	6.875	1,981
2024-11-12	9.550	9.900	9.550	9.900	6.482	4,605
2024-11-11	10.500	10.500	9.200	9.900	6.482	2,424

← NewerPage 8 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.