Acrinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.980 | 8.980 | 8.140 | 8.140 | 8.140 | 507 |
| 2026-10-16 | 8.620 | 8.980 | 8.620 | 8.980 | 8.980 | 629 |
| 2026-10-15 | 8.520 | 8.600 | 8.520 | 8.600 | 8.600 | 599 |
| 2026-10-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 14,917 |
| 2026-10-13 | 8.480 | 8.900 | 8.480 | 8.500 | 8.500 | 5,137 |
| 2026-10-12 | 7.520 | 8.520 | 7.520 | 8.500 | 8.500 | 2,118 |
| 2026-10-09 | 7.620 | 7.620 | 7.500 | 7.500 | 7.500 | 2,223 |
| 2026-10-08 | 7.740 | 7.740 | 7.620 | 7.620 | 7.620 | 569 |
| 2026-10-07 | 7.860 | 7.860 | 7.740 | 7.740 | 7.740 | 373 |
| 2026-10-06 | 8.000 | 8.000 | 7.860 | 7.860 | 7.860 | 2,320 |
| 2026-10-05 | 8.000 | 8.140 | 8.000 | 8.000 | 8.000 | 165 |
| 2026-10-02 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 103 |
| 2026-10-01 | 8.140 | 8.200 | 8.140 | 8.200 | 8.200 | 169 |
| 2026-09-30 | 8.440 | 8.460 | 8.140 | 8.140 | 8.140 | 449 |
| 2026-09-29 | 8.460 | 8.460 | 8.440 | 8.460 | 8.460 | 507 |
| 2026-09-28 | 8.460 | 8.480 | 8.460 | 8.460 | 8.460 | 641 |
| 2026-09-25 | 8.180 | 8.900 | 8.180 | 8.480 | 8.480 | 888 |
| 2026-09-24 | 8.200 | 8.500 | 8.180 | 8.180 | 8.180 | 1,848 |
| 2026-09-23 | 8.900 | 8.900 | 8.200 | 8.200 | 8.200 | 525 |
| 2026-09-22 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 468 |
| 2026-09-21 | 8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 622 |
| 2026-09-18 | 8.480 | 8.500 | 8.200 | 8.500 | 8.500 | 11,052 |
| 2026-09-17 | 8.220 | 8.500 | 8.220 | 8.500 | 8.500 | 250 |
| 2026-09-16 | 8.220 | 8.220 | 8.200 | 8.220 | 8.220 | 666 |
| 2026-09-15 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 854 |
| 2026-09-14 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 2,501 |
| 2026-09-11 | 8.680 | 8.680 | 8.560 | 8.560 | 8.560 | 113 |
| 2026-09-10 | 8.760 | 8.760 | 8.560 | 8.560 | 8.560 | 851 |
| 2026-09-09 | 8.580 | 8.580 | 8.260 | 8.260 | 8.260 | 24,724 |
| 2026-09-08 | 8.560 | 8.760 | 8.560 | 8.560 | 8.560 | 4,921 |
| 2026-09-07 | 8.760 | 8.760 | 8.280 | 8.560 | 8.560 | 1,210 |
| 2026-09-04 | 8.240 | 8.760 | 8.240 | 8.760 | 8.760 | 879 |
| 2026-09-03 | 8.620 | 8.620 | 8.240 | 8.240 | 8.240 | 838 |
| 2026-09-02 | 8.640 | 8.660 | 8.620 | 8.620 | 8.620 | 19,477 |
| 2026-09-01 | 8.760 | 8.760 | 8.560 | 8.660 | 8.660 | 1,740 |
| 2026-08-31 | 8.560 | 8.760 | 8.520 | 8.760 | 8.760 | 2,823 |
| 2026-08-28 | 8.740 | 8.760 | 8.560 | 8.560 | 8.560 | 718 |
| 2026-08-27 | 8.540 | 8.760 | 8.540 | 8.760 | 8.760 | 6,507 |
| 2026-08-26 | 8.500 | 8.540 | 8.500 | 8.540 | 8.540 | 1,178 |
| 2026-08-25 | 8.640 | 8.740 | 8.500 | 8.500 | 8.500 | 2,164 |
| 2026-08-24 | 8.500 | 8.980 | 8.500 | 8.640 | 8.640 | 1,186 |
| 2026-08-21 | 8.420 | 8.500 | 8.120 | 8.500 | 8.500 | 5,639 |
| 2026-08-20 | 8.400 | 8.420 | 8.400 | 8.420 | 8.420 | 5,843 |
| 2026-08-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 14,635 |
| 2026-08-18 | 8.400 | 8.500 | 8.400 | 8.400 | 8.400 | 11,270 |
| 2026-08-17 | 8.420 | 8.420 | 8.400 | 8.400 | 8.400 | 5,852 |
| 2026-08-14 | 8.440 | 8.440 | 8.420 | 8.440 | 8.440 | 6,512 |
| 2026-08-13 | 8.500 | 8.500 | 8.440 | 8.440 | 8.440 | 4,743 |
| 2026-08-12 | 8.500 | 8.500 | 8.460 | 8.500 | 8.500 | 3,451 |
| 2026-08-11 | 8.500 | 8.560 | 8.500 | 8.560 | 8.560 | 5,461 |
| 2026-08-10 | 8.440 | 8.560 | 8.440 | 8.500 | 8.500 | 505 |
| 2026-08-07 | 8.560 | 8.560 | 8.400 | 8.440 | 8.440 | 1,092 |
| 2026-08-06 | 9.000 | 9.000 | 8.560 | 8.560 | 8.560 | 487 |
| 2026-08-05 | 8.760 | 9.000 | 8.760 | 9.000 | 9.000 | 92 |
| 2026-08-04 | 9.000 | 9.000 | 8.420 | 8.760 | 8.760 | 1,819 |
| 2026-08-03 | 9.000 | 9.000 | 8.980 | 9.000 | 9.000 | 1,212 |
| 2026-07-31 | 8.980 | 9.000 | 8.400 | 9.000 | 9.000 | 1,187 |
| 2026-07-30 | 8.880 | 9.000 | 8.880 | 9.000 | 9.000 | 788 |
| 2026-07-29 | 8.860 | 8.880 | 8.860 | 8.880 | 8.880 | 246 |
| 2026-07-28 | 8.200 | 8.880 | 8.200 | 8.880 | 8.880 | 1,448 |
Page 1 of 21 · 1,231 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.