Acrinova AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.580 | 6.700 | 6.580 | 6.680 | 6.680 | 9,059 |
| 2026-10-19 | 6.700 | 6.700 | 6.580 | 6.580 | 6.580 | 5,387 |
| 2026-10-16 | 6.640 | 6.720 | 6.580 | 6.640 | 6.640 | 28,734 |
| 2026-10-15 | 6.660 | 6.700 | 6.520 | 6.520 | 6.520 | 7,797 |
| 2026-10-14 | 6.620 | 6.700 | 6.540 | 6.640 | 6.640 | 9,272 |
| 2026-10-13 | 6.580 | 6.700 | 6.520 | 6.540 | 6.540 | 28,937 |
| 2026-10-12 | 6.660 | 6.700 | 6.520 | 6.520 | 6.520 | 15,069 |
| 2026-10-09 | 6.580 | 6.720 | 6.520 | 6.600 | 6.600 | 9,467 |
| 2026-10-08 | 6.720 | 6.720 | 6.500 | 6.620 | 6.620 | 23,063 |
| 2026-10-07 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 17,191 |
| 2026-10-06 | 6.620 | 6.740 | 6.520 | 6.540 | 6.540 | 22,023 |
| 2026-10-05 | 6.680 | 6.760 | 6.560 | 6.720 | 6.720 | 17,943 |
| 2026-10-02 | 6.580 | 6.680 | 6.520 | 6.600 | 6.600 | 16,870 |
| 2026-10-01 | 6.840 | 6.840 | 6.620 | 6.620 | 6.620 | 43,928 |
| 2026-09-30 | 6.840 | 7.120 | 6.780 | 6.940 | 6.940 | 33,013 |
| 2026-09-29 | 6.880 | 6.880 | 6.720 | 6.840 | 6.840 | 12,975 |
| 2026-09-28 | 6.800 | 7.080 | 6.800 | 6.880 | 6.880 | 32,237 |
| 2026-09-25 | 6.760 | 6.900 | 6.740 | 6.820 | 6.820 | 11,110 |
| 2026-09-24 | 6.760 | 6.900 | 6.680 | 6.740 | 6.740 | 37,189 |
| 2026-09-23 | 6.880 | 6.900 | 6.640 | 6.720 | 6.720 | 27,422 |
| 2026-09-22 | 6.860 | 6.960 | 6.840 | 6.940 | 6.940 | 10,171 |
| 2026-09-21 | 7.020 | 7.020 | 6.800 | 6.840 | 6.840 | 58,055 |
| 2026-09-18 | 7.020 | 7.100 | 7.000 | 7.080 | 7.080 | 24,686 |
| 2026-09-17 | 7.340 | 7.340 | 7.000 | 7.080 | 7.080 | 44,875 |
| 2026-09-16 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 16,682 |
| 2026-09-15 | 7.360 | 7.460 | 7.220 | 7.400 | 7.400 | 14,742 |
| 2026-09-14 | 7.620 | 7.620 | 7.280 | 7.480 | 7.480 | 34,788 |
| 2026-09-11 | 7.620 | 7.680 | 7.580 | 7.620 | 7.620 | 23,538 |
| 2026-09-10 | 7.600 | 7.720 | 7.600 | 7.700 | 7.700 | 32,380 |
| 2026-09-09 | 7.620 | 7.700 | 7.600 | 7.660 | 7.660 | 16,491 |
| 2026-09-08 | 7.660 | 7.740 | 7.560 | 7.620 | 7.620 | 13,299 |
| 2026-09-07 | 7.860 | 7.880 | 7.620 | 7.640 | 7.640 | 15,149 |
| 2026-09-04 | 7.820 | 7.900 | 7.820 | 7.840 | 7.840 | 12,406 |
| 2026-09-03 | 7.900 | 7.900 | 7.580 | 7.780 | 7.780 | 54,245 |
| 2026-09-02 | 7.780 | 7.900 | 7.740 | 7.900 | 7.900 | 8,967 |
| 2026-09-01 | 8.000 | 8.200 | 7.780 | 7.860 | 7.860 | 45,851 |
| 2026-08-31 | 7.960 | 8.100 | 7.860 | 8.000 | 8.000 | 25,598 |
| 2026-08-28 | 8.080 | 8.080 | 7.900 | 7.960 | 7.960 | 23,083 |
| 2026-08-27 | 8.160 | 8.180 | 7.900 | 8.060 | 8.060 | 13,646 |
| 2026-08-26 | 8.200 | 8.220 | 8.000 | 8.140 | 8.140 | 25,409 |
| 2026-08-25 | 8.000 | 8.180 | 7.960 | 8.180 | 8.180 | 16,063 |
| 2026-08-24 | 7.980 | 7.980 | 7.820 | 7.960 | 7.960 | 7,619 |
| 2026-08-21 | 7.780 | 8.000 | 7.700 | 7.980 | 7.980 | 10,175 |
| 2026-08-20 | 7.980 | 7.980 | 7.700 | 7.920 | 7.920 | 13,029 |
| 2026-08-19 | 7.880 | 7.980 | 7.740 | 7.920 | 7.920 | 14,510 |
| 2026-08-18 | 8.020 | 8.020 | 7.800 | 7.980 | 7.980 | 20,401 |
| 2026-08-17 | 8.020 | 8.040 | 7.840 | 8.020 | 8.020 | 16,086 |
| 2026-08-14 | 8.220 | 8.220 | 7.820 | 8.100 | 8.100 | 13,263 |
| 2026-08-13 | 8.280 | 8.280 | 7.680 | 8.220 | 8.220 | 52,618 |
| 2026-08-12 | 8.400 | 8.400 | 8.180 | 8.260 | 8.260 | 11,911 |
| 2026-08-11 | 8.440 | 8.440 | 8.300 | 8.400 | 8.400 | 10,531 |
| 2026-08-10 | 8.360 | 8.460 | 8.260 | 8.440 | 8.440 | 13,347 |
| 2026-08-07 | 8.360 | 8.400 | 8.260 | 8.300 | 8.300 | 17,366 |
| 2026-08-06 | 8.380 | 8.400 | 8.300 | 8.300 | 8.300 | 15,341 |
| 2026-08-05 | 8.420 | 8.480 | 8.320 | 8.380 | 8.380 | 13,532 |
| 2026-08-04 | 8.420 | 8.480 | 8.300 | 8.400 | 8.400 | 33,397 |
| 2026-08-03 | 8.140 | 8.500 | 8.140 | 8.420 | 8.420 | 55,517 |
| 2026-07-31 | 8.100 | 8.200 | 8.000 | 8.140 | 8.140 | 22,553 |
| 2026-07-30 | 8.040 | 8.100 | 7.920 | 8.080 | 8.080 | 11,860 |
| 2026-07-29 | 8.100 | 8.100 | 7.880 | 8.020 | 8.020 | 19,945 |
Page 1 of 5 · 251 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 |
| 2025-06-09 | 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 |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.