Acrinova AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.500 | 7.600 | 7.500 | 7.580 | 4.501 | 3,519 |
| 2024-02-28 | 7.400 | 7.660 | 7.320 | 7.500 | 4.454 | 15,458 |
| 2024-02-27 | 7.480 | 7.480 | 7.320 | 7.400 | 4.394 | 3,364 |
| 2024-02-26 | 7.400 | 7.480 | 7.400 | 7.400 | 4.394 | 449 |
| 2024-02-23 | 7.440 | 7.440 | 7.240 | 7.400 | 4.394 | 5,661 |
| 2024-02-22 | 7.460 | 7.460 | 7.260 | 7.440 | 4.418 | 5,922 |
| 2024-02-21 | 7.620 | 7.620 | 7.360 | 7.480 | 4.442 | 2,408 |
| 2024-02-20 | 8.360 | 8.360 | 7.260 | 7.640 | 4.537 | 20,857 |
| 2024-02-19 | 8.900 | 9.000 | 7.620 | 8.360 | 4.964 | 89,137 |
| 2024-02-16 | 7.160 | 10.200 | 7.160 | 10.200 | 6.057 | 4,104 |
| 2024-02-15 | 7.240 | 7.240 | 7.060 | 7.160 | 4.252 | 1,011 |
| 2024-02-14 | 7.200 | 7.240 | 7.160 | 7.240 | 4.299 | 2,232 |
| 2024-02-13 | 7.060 | 7.300 | 7.040 | 7.060 | 4.192 | 18,266 |
| 2024-02-12 | 7.200 | 7.300 | 7.100 | 7.100 | 4.216 | 4,524 |
| 2024-02-09 | 7.500 | 7.500 | 7.160 | 7.200 | 4.275 | 1,920 |
| 2024-02-08 | 7.320 | 7.320 | 7.200 | 7.320 | 4.347 | 1,455 |
| 2024-02-07 | 7.340 | 7.340 | 7.180 | 7.320 | 4.347 | 2,763 |
| 2024-02-06 | 7.120 | 7.220 | 7.020 | 7.220 | 4.287 | 2,120 |
| 2024-02-05 | 7.120 | 7.120 | 7.020 | 7.120 | 4.228 | 662 |
| 2024-02-02 | 7.500 | 7.500 | 7.120 | 7.120 | 4.228 | 1,988 |
| 2024-02-01 | 7.280 | 7.440 | 7.180 | 7.340 | 4.359 | 6,814 |
| 2024-01-31 | 7.340 | 7.340 | 7.220 | 7.340 | 4.359 | 2,784 |
| 2024-01-30 | 7.400 | 7.400 | 7.140 | 7.300 | 4.335 | 1,090 |
| 2024-01-29 | 7.180 | 7.320 | 7.180 | 7.240 | 4.299 | 1,494 |
| 2024-01-26 | 7.380 | 7.380 | 6.960 | 7.260 | 4.311 | 26,831 |
| 2024-01-25 | 7.300 | 7.300 | 6.900 | 7.200 | 4.275 | 19,157 |
| 2024-01-24 | 7.160 | 7.300 | 7.060 | 7.120 | 4.228 | 8,474 |
| 2024-01-23 | 7.120 | 7.240 | 7.100 | 7.240 | 4.299 | 1,008 |
| 2024-01-22 | 7.400 | 7.540 | 7.240 | 7.260 | 4.311 | 21,440 |
| 2024-01-19 | 7.700 | 7.700 | 7.100 | 7.360 | 4.370 | 10,724 |
| 2024-01-18 | 7.540 | 7.640 | 6.960 | 7.080 | 4.204 | 16,477 |
| 2024-01-17 | 7.760 | 7.880 | 7.600 | 7.760 | 4.608 | 411 |
| 2024-01-16 | 7.660 | 8.000 | 7.520 | 7.800 | 4.632 | 22,754 |
| 2024-01-15 | 8.200 | 8.200 | 7.720 | 7.720 | 4.584 | 4,616 |
| 2024-01-12 | 8.000 | 8.000 | 7.820 | 7.900 | 4.691 | 3,486 |
| 2024-01-11 | 7.960 | 8.020 | 7.680 | 8.020 | 4.762 | 9,939 |
| 2024-01-10 | 7.520 | 8.160 | 7.500 | 7.900 | 4.691 | 15,976 |
| 2024-01-09 | 7.780 | 7.780 | 7.500 | 7.680 | 4.561 | 10,123 |
| 2024-01-08 | 7.560 | 7.760 | 7.500 | 7.720 | 4.584 | 25,717 |
| 2024-01-05 | 7.780 | 7.780 | 7.500 | 7.620 | 4.525 | 236 |
| 2024-01-04 | 7.920 | 8.060 | 7.520 | 7.760 | 4.608 | 20,006 |
| 2024-01-03 | 8.480 | 9.520 | 7.540 | 8.060 | 4.786 | 30,631 |
| 2024-01-02 | 8.320 | 8.440 | 8.260 | 8.440 | 5.012 | 5,603 |
| 2023-12-29 | 8.360 | 8.360 | 8.240 | 8.240 | 4.893 | 6,181 |
| 2023-12-28 | 8.460 | 8.980 | 7.900 | 8.200 | 4.869 | 32,908 |
| 2023-12-27 | 8.900 | 9.000 | 8.080 | 8.160 | 4.846 | 23,250 |
| 2023-12-22 | 9.000 | 9.000 | 8.640 | 8.860 | 5.261 | 2,555 |
| 2023-12-21 | 8.860 | 9.000 | 8.700 | 9.000 | 5.344 | 6,903 |
| 2023-12-20 | 8.860 | 8.960 | 8.840 | 8.860 | 5.261 | 2,146 |
| 2023-12-19 | 8.560 | 8.880 | 8.240 | 8.860 | 5.261 | 5,280 |
| 2023-12-18 | 8.400 | 8.600 | 8.400 | 8.560 | 5.083 | 6,961 |
| 2023-12-15 | 7.300 | 9.400 | 7.300 | 8.400 | 4.988 | 59,091 |
| 2023-12-14 | 7.100 | 7.400 | 7.100 | 7.300 | 4.335 | 25,920 |
| 2023-12-13 | 7.080 | 7.120 | 7.080 | 7.100 | 4.216 | 2,528 |
| 2023-12-12 | 6.900 | 7.120 | 6.900 | 7.100 | 4.216 | 22,388 |
| 2023-12-11 | 6.700 | 7.000 | 6.700 | 6.900 | 4.097 | 18,706 |
| 2023-12-08 | 6.740 | 6.740 | 6.620 | 6.740 | 4.002 | 321 |
| 2023-12-07 | 6.620 | 6.700 | 6.600 | 6.700 | 3.979 | 3,033 |
| 2023-12-06 | 6.740 | 6.740 | 6.620 | 6.740 | 4.002 | 3,802 |
| 2023-12-05 | 6.660 | 6.760 | 6.560 | 6.760 | 4.014 | 11,186 |
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.