Acrinova AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.260 | 8.420 | 8.260 | 8.300 | 5.020 | 269 |
| 2024-05-28 | 8.240 | 8.480 | 8.240 | 8.480 | 5.129 | 551 |
| 2024-05-27 | 8.400 | 8.460 | 8.240 | 8.240 | 4.984 | 7,832 |
| 2024-05-24 | 9.440 | 9.440 | 8.180 | 8.400 | 5.081 | 93,372 |
| 2024-05-23 | 8.080 | 10.250 | 8.080 | 10.250 | 6.200 | 35,000 |
| 2024-05-22 | 8.260 | 8.260 | 8.080 | 8.080 | 4.887 | 3,278 |
| 2024-05-21 | 8.260 | 8.260 | 8.080 | 8.260 | 4.996 | 24,643 |
| 2024-05-20 | 8.180 | 8.260 | 8.020 | 8.260 | 4.996 | 13,558 |
| 2024-05-17 | 8.280 | 8.280 | 8.000 | 8.200 | 4.960 | 6,238 |
| 2024-05-16 | 9.980 | 9.980 | 7.960 | 8.180 | 4.948 | 95,522 |
| 2024-05-15 | 8.320 | 8.500 | 8.320 | 8.500 | 5.141 | 4,811 |
| 2024-05-14 | 8.380 | 8.400 | 8.220 | 8.320 | 5.032 | 3,061 |
| 2024-05-13 | 9.000 | 9.000 | 8.200 | 8.400 | 5.081 | 8,762 |
| 2024-05-10 | 8.880 | 8.920 | 8.360 | 8.440 | 5.105 | 18,286 |
| 2024-05-08 | 8.400 | 8.720 | 8.220 | 8.720 | 5.274 | 2,874 |
| 2024-05-07 | 8.240 | 8.420 | 8.240 | 8.380 | 5.069 | 2,069 |
| 2024-05-06 | 7.960 | 9.600 | 7.960 | 8.220 | 4.881 | 72,147 |
| 2024-05-03 | 7.600 | 8.000 | 7.600 | 7.940 | 4.715 | 64,586 |
| 2024-05-02 | 7.640 | 7.800 | 7.480 | 7.480 | 4.442 | 16,954 |
| 2024-04-30 | 7.880 | 7.880 | 7.880 | 7.880 | 4.679 | 76 |
| 2024-04-29 | 7.640 | 7.780 | 7.640 | 7.780 | 4.620 | 2,217 |
| 2024-04-26 | 7.640 | 7.640 | 7.600 | 7.640 | 4.537 | 8,489 |
| 2024-04-25 | 7.640 | 7.800 | 7.540 | 7.540 | 4.477 | 7,881 |
| 2024-04-24 | 7.640 | 7.640 | 7.480 | 7.520 | 4.465 | 130 |
| 2024-04-23 | 7.420 | 7.640 | 7.420 | 7.640 | 4.537 | 1,234 |
| 2024-04-22 | 7.500 | 7.540 | 7.440 | 7.540 | 4.477 | 990 |
| 2024-04-19 | 7.480 | 7.560 | 7.460 | 7.480 | 4.442 | 10,916 |
| 2024-04-18 | 7.460 | 7.560 | 7.320 | 7.480 | 4.442 | 7,382 |
| 2024-04-17 | 7.500 | 7.580 | 7.500 | 7.580 | 4.501 | 382 |
| 2024-04-16 | 7.340 | 7.520 | 7.340 | 7.520 | 4.465 | 2,294 |
| 2024-04-15 | 7.580 | 7.580 | 7.580 | 7.580 | 4.501 | 1,687 |
| 2024-04-12 | 7.540 | 7.600 | 7.540 | 7.580 | 4.501 | 18,869 |
| 2024-04-11 | 7.440 | 7.440 | 7.320 | 7.440 | 4.418 | 17,475 |
| 2024-04-10 | 7.380 | 7.600 | 7.380 | 7.600 | 4.513 | 2,098 |
| 2024-04-09 | 7.500 | 7.620 | 7.460 | 7.500 | 4.454 | 9,369 |
| 2024-04-08 | 7.280 | 7.500 | 7.240 | 7.500 | 4.454 | 11,871 |
| 2024-04-05 | 7.480 | 7.480 | 7.200 | 7.360 | 4.370 | 14,118 |
| 2024-04-04 | 7.640 | 7.640 | 7.300 | 7.480 | 4.442 | 28,758 |
| 2024-04-03 | 8.300 | 8.300 | 7.580 | 7.640 | 4.537 | 99,572 |
| 2024-04-02 | 7.900 | 8.500 | 7.740 | 8.320 | 4.941 | 52,725 |
| 2024-03-28 | 7.800 | 7.980 | 7.800 | 7.900 | 4.691 | 516 |
| 2024-03-27 | 7.800 | 7.980 | 7.800 | 7.800 | 4.632 | 10,024 |
| 2024-03-26 | 7.620 | 7.740 | 7.620 | 7.660 | 4.549 | 43,154 |
| 2024-03-25 | 7.320 | 7.640 | 7.220 | 7.600 | 4.513 | 42,107 |
| 2024-03-22 | 7.360 | 7.460 | 7.200 | 7.340 | 4.359 | 27,707 |
| 2024-03-21 | 7.600 | 7.640 | 7.340 | 7.480 | 4.442 | 36,988 |
| 2024-03-20 | 7.440 | 7.620 | 7.440 | 7.600 | 4.513 | 1,894 |
| 2024-03-19 | 7.640 | 7.660 | 7.500 | 7.500 | 4.454 | 1,465 |
| 2024-03-18 | 7.640 | 7.780 | 7.480 | 7.480 | 4.442 | 8,029 |
| 2024-03-15 | 7.620 | 7.800 | 7.600 | 7.640 | 4.537 | 59,170 |
| 2024-03-14 | 7.520 | 7.660 | 7.500 | 7.600 | 4.513 | 32,058 |
| 2024-03-13 | 7.540 | 7.640 | 7.340 | 7.600 | 4.513 | 41,075 |
| 2024-03-12 | 7.600 | 7.600 | 7.340 | 7.560 | 4.489 | 11,922 |
| 2024-03-11 | 7.520 | 7.520 | 7.340 | 7.480 | 4.442 | 1,639 |
| 2024-03-08 | 7.460 | 7.500 | 7.340 | 7.500 | 4.454 | 2,461 |
| 2024-03-07 | 7.380 | 7.460 | 7.360 | 7.460 | 4.430 | 557 |
| 2024-03-06 | 7.480 | 7.520 | 7.380 | 7.380 | 4.382 | 6,693 |
| 2024-03-05 | 7.340 | 7.480 | 7.340 | 7.480 | 4.442 | 3,802 |
| 2024-03-04 | 7.520 | 7.520 | 7.380 | 7.400 | 4.394 | 4,327 |
| 2024-03-01 | 7.580 | 7.580 | 7.380 | 7.520 | 4.465 | 5,405 |
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.