Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	6.760	6.920	6.760	6.860	3.961	10,517
2023-09-11	6.760	6.840	6.660	6.760	3.903	9,561
2023-09-08	6.920	6.920	6.920	6.920	3.996	264
2023-09-07	7.000	7.000	6.800	6.820	3.938	9,632
2023-09-06	6.840	7.000	6.820	7.000	4.042	8,302
2023-09-05	6.980	6.980	6.980	6.980	4.030	299
2023-09-04	6.940	6.980	6.900	6.980	4.030	1,270
2023-09-01	7.000	7.080	6.920	7.080	4.088	1,095
2023-08-31	7.100	7.180	7.000	7.000	4.042	768
2023-08-30	7.000	7.100	6.900	7.100	4.100	2,319
2023-08-29	7.000	7.180	7.000	7.180	4.146	5,826
2023-08-28	7.000	7.000	6.920	7.000	4.042	3,582
2023-08-25	6.800	6.920	6.740	6.920	3.996	1,953
2023-08-24	6.900	6.900	6.720	6.800	3.926	805
2023-08-23	6.800	6.880	6.800	6.820	3.938	1,873
2023-08-22	6.900	7.000	6.820	6.820	3.938	5,005
2023-08-21	6.820	6.960	6.700	6.900	3.984	5,680
2023-08-18	6.920	7.080	6.900	7.080	4.088	1,223
2023-08-17	7.260	7.260	6.940	7.100	4.100	31,319
2023-08-16	7.600	7.600	7.000	7.300	4.215	20,542
2023-08-15	7.800	7.800	7.560	7.560	4.365	7,232
2023-08-14	7.660	7.780	7.660	7.780	4.492	2,056
2023-08-11	7.620	7.960	7.620	7.760	4.481	17,127
2023-08-10	7.500	7.720	7.500	7.700	4.446	71,136
2023-08-09	7.320	7.500	7.240	7.500	4.331	73,218
2023-08-08	7.240	7.320	7.080	7.320	4.227	18,958
2023-08-07	7.180	7.260	7.100	7.240	4.180	4,411
2023-08-04	7.180	7.180	7.180	7.180	4.146	40
2023-08-03	7.300	7.300	7.100	7.180	4.146	22,062
2023-08-02	7.180	7.300	7.180	7.300	4.215	108,387
2023-08-01	7.200	7.200	7.200	7.200	4.157	2
2023-07-31	7.200	7.200	7.160	7.160	4.134	599
2023-07-28	7.340	7.340	7.340	7.340	4.238	179
2023-07-27	7.240	7.340	7.240	7.300	4.215	526
2023-07-26	7.380	7.400	7.240	7.240	4.180	14,486
2023-07-25	7.380	7.380	7.240	7.300	4.215	662
2023-07-24	7.400	7.400	7.240	7.380	4.261	941
2023-07-21	7.360	7.400	7.220	7.400	4.273	11,790
2023-07-20	7.140	7.380	7.140	7.240	4.180	13,964
2023-07-19	7.040	7.140	7.040	7.140	4.123	6
2023-07-18	7.140	7.140	7.140	7.140	4.123	0
2023-07-17	7.140	7.140	7.140	7.140	4.123	434
2023-07-14	7.140	7.140	6.980	7.040	4.065	5,149
2023-07-13	7.100	7.240	7.100	7.240	4.180	1,949
2023-07-12	7.120	7.200	7.020	7.120	4.111	5,770
2023-07-11	7.300	7.300	7.160	7.160	4.134	23
2023-07-10	7.420	7.420	7.120	7.280	4.204	2,158
2023-07-07	7.320	7.480	7.300	7.320	4.227	11,427
2023-07-06	7.520	7.520	7.340	7.340	4.238	5,553
2023-07-05	7.560	7.560	7.560	7.560	4.365	0
2023-07-04	7.600	7.640	7.560	7.560	4.365	49,885
2023-07-03	7.700	7.700	7.600	7.640	4.411	5,017
2023-06-30	7.400	7.900	7.400	7.800	4.504	13,177
2023-06-29	7.700	7.800	7.700	7.800	4.504	11,872
2023-06-28	7.120	7.700	7.120	7.700	4.446	14,957
2023-06-27	7.140	7.180	7.140	7.180	4.146	6,751
2023-06-26	7.260	7.320	7.180	7.200	4.157	7,278
2023-06-22	7.340	7.360	7.300	7.340	4.238	7,802
2023-06-21	7.340	7.380	7.260	7.260	4.192	6,170
2023-06-20	7.480	7.480	7.340	7.440	4.296	24,905

← NewerPage 14 of 22 · 1,263 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.