Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.860	6.860	6.700	6.860	3.851	8,190
2023-03-17	6.800	6.960	6.800	6.860	3.851	526
2023-03-16	6.900	7.040	6.660	6.760	3.795	4,145
2023-03-15	7.240	7.240	6.900	6.900	3.873	2,805
2023-03-14	7.000	7.260	7.000	7.260	4.076	648
2023-03-13	7.080	7.140	7.020	7.020	3.941	1,349
2023-03-10	7.300	7.340	7.160	7.160	4.019	2,857
2023-03-09	7.200	7.400	7.020	7.360	4.114	13,118
2023-03-08	7.260	7.260	7.220	7.260	4.058	9,220
2023-03-07	7.400	7.460	7.260	7.460	4.170	4,136
2023-03-06	7.520	7.520	7.220	7.220	4.036	14,242
2023-03-03	7.540	7.540	7.500	7.520	4.203	500
2023-03-02	7.620	7.620	7.620	7.620	4.259	1,689
2023-03-01	7.600	7.620	7.580	7.620	4.259	2,215
2023-02-28	7.540	7.620	7.300	7.600	4.248	5,165
2023-02-27	7.360	7.560	7.360	7.500	4.192	280
2023-02-24	7.720	7.720	7.420	7.420	4.147	4,871
2023-02-23	7.680	7.680	7.680	7.680	4.293	0
2023-02-22	7.680	7.680	7.680	7.680	4.293	1,004
2023-02-21	7.520	7.520	7.520	7.520	4.203	503
2023-02-20	7.520	7.680	7.520	7.640	4.270	1,008
2023-02-17	7.780	7.800	7.520	7.520	4.203	1,633
2023-02-16	7.680	7.780	7.680	7.780	4.349	2,142
2023-02-15	7.520	7.640	7.360	7.640	4.270	5,090
2023-02-14	7.580	7.680	7.520	7.680	4.293	3,417
2023-02-13	7.620	7.700	7.520	7.680	4.293	2,661
2023-02-10	7.720	7.720	7.620	7.620	4.259	268
2023-02-09	7.620	7.860	7.620	7.800	4.360	1,876
2023-02-08	7.880	7.880	7.700	7.880	4.405	8,190
2023-02-07	8.060	8.060	7.880	7.880	4.405	1,703
2023-02-06	8.100	8.100	8.040	8.040	4.494	2,546
2023-02-03	7.920	8.120	7.880	8.120	4.539	3,235
2023-02-02	8.120	8.180	7.920	8.160	4.561	1,699
2023-02-01	8.160	8.160	8.160	8.160	4.561	100
2023-01-31	8.160	8.160	7.900	8.160	4.561	137
2023-01-30	8.140	8.240	7.880	8.160	4.561	8,195
2023-01-27	7.980	8.040	7.820	8.040	4.494	9,423
2023-01-26	7.980	7.980	7.800	7.980	4.461	5,400
2023-01-25	7.980	7.980	7.820	7.980	4.461	791
2023-01-24	8.020	8.020	7.860	7.860	4.393	3,012
2023-01-23	8.080	8.080	7.900	7.900	4.416	6,345
2023-01-20	7.920	8.080	7.920	8.080	4.516	2,317
2023-01-19	8.160	8.160	8.000	8.000	4.472	3,087
2023-01-18	8.080	8.300	7.860	8.300	4.639	18,099
2023-01-17	7.920	8.080	7.920	8.080	4.516	1,274
2023-01-16	8.040	8.040	7.880	8.020	4.483	6,386
2023-01-13	7.920	8.040	7.900	8.020	4.483	6,185
2023-01-12	8.100	8.100	7.900	8.060	4.505	29,848
2023-01-11	8.000	8.040	8.000	8.000	4.472	3,667
2023-01-10	7.960	7.980	7.920	7.920	4.427	262
2023-01-09	7.960	7.960	7.760	7.940	4.438	8,866
2023-01-05	7.960	7.960	7.960	7.960	4.449	1
2023-01-04	7.820	7.980	7.800	7.980	4.461	1,585
2023-01-03	7.820	7.980	7.820	7.980	4.461	12
2023-01-02	7.860	8.000	7.840	8.000	4.472	991
2022-12-30	7.900	8.020	7.860	7.860	4.393	99
2022-12-29	7.860	8.000	7.860	8.000	4.472	987
2022-12-28	8.060	8.060	7.840	8.040	4.494	3,245
2022-12-27	8.020	8.020	8.000	8.020	4.483	552
2022-12-23	8.240	8.260	8.000	8.240	4.606	1,690

← NewerPage 16 of 21 · 1,257 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.