Acrinova AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.020 | 8.100 | 8.000 | 8.100 | 8.100 | 33,719 |
| 2026-07-27 | 7.800 | 8.080 | 7.800 | 7.980 | 7.980 | 29,250 |
| 2026-07-24 | 7.600 | 7.800 | 7.500 | 7.720 | 7.720 | 28,733 |
| 2026-07-23 | 7.420 | 7.740 | 7.420 | 7.660 | 7.660 | 15,241 |
| 2026-07-22 | 7.240 | 7.520 | 7.120 | 7.420 | 7.420 | 43,589 |
| 2026-07-21 | 7.240 | 7.300 | 7.180 | 7.240 | 7.240 | 12,709 |
| 2026-07-20 | 7.240 | 7.320 | 7.160 | 7.200 | 7.200 | 19,298 |
| 2026-07-17 | 7.140 | 7.260 | 7.120 | 7.220 | 7.220 | 15,708 |
| 2026-07-16 | 7.120 | 7.200 | 7.040 | 7.160 | 7.160 | 19,796 |
| 2026-07-15 | 7.220 | 7.280 | 7.100 | 7.160 | 7.160 | 16,996 |
| 2026-07-14 | 7.220 | 7.340 | 7.200 | 7.280 | 7.280 | 15,757 |
| 2026-07-13 | 7.380 | 7.400 | 7.200 | 7.360 | 7.360 | 22,161 |
| 2026-07-10 | 7.380 | 7.400 | 7.280 | 7.380 | 7.380 | 11,277 |
| 2026-07-09 | 7.320 | 7.380 | 7.200 | 7.380 | 7.380 | 16,130 |
| 2026-07-08 | 7.420 | 7.520 | 7.260 | 7.260 | 7.260 | 28,944 |
| 2026-07-07 | 7.340 | 7.580 | 7.340 | 7.440 | 7.440 | 27,282 |
| 2026-07-06 | 7.240 | 7.380 | 7.200 | 7.360 | 7.360 | 25,525 |
| 2026-07-03 | 7.600 | 7.780 | 7.200 | 7.300 | 7.300 | 56,381 |
| 2026-07-02 | 7.720 | 7.800 | 7.520 | 7.620 | 7.620 | 22,263 |
| 2026-07-01 | 7.360 | 7.840 | 7.360 | 7.700 | 7.700 | 48,663 |
| 2026-06-30 | 7.060 | 7.500 | 6.920 | 7.340 | 7.340 | 27,140 |
| 2026-06-29 | 7.080 | 7.260 | 6.900 | 6.920 | 6.920 | 26,242 |
| 2026-06-26 | 7.200 | 7.200 | 7.000 | 7.080 | 7.080 | 22,618 |
| 2026-06-25 | 6.920 | 7.200 | 6.900 | 7.200 | 7.200 | 19,378 |
| 2026-06-24 | 6.700 | 7.200 | 6.520 | 7.000 | 7.000 | 21,039 |
| 2026-06-23 | 6.740 | 6.800 | 6.300 | 6.800 | 6.800 | 56,834 |
| 2026-06-22 | 7.180 | 7.200 | 6.600 | 6.880 | 6.880 | 82,555 |
| 2026-06-18 | 7.160 | 7.200 | 7.000 | 7.200 | 7.200 | 88,066 |
| 2026-06-17 | 7.280 | 7.360 | 7.020 | 7.200 | 7.200 | 32,584 |
| 2026-06-16 | 7.340 | 7.540 | 7.100 | 7.300 | 7.300 | 46,031 |
| 2026-06-15 | 7.620 | 7.620 | 7.400 | 7.460 | 7.460 | 82,224 |
| 2026-06-12 | 7.720 | 7.800 | 7.540 | 7.800 | 7.800 | 28,709 |
| 2026-06-11 | 7.900 | 7.940 | 7.520 | 7.600 | 7.600 | 32,880 |
| 2026-06-10 | 7.980 | 8.120 | 7.900 | 7.960 | 7.960 | 18,326 |
| 2026-06-09 | 8.000 | 8.180 | 7.940 | 8.100 | 8.100 | 33,871 |
| 2026-06-08 | 7.940 | 8.260 | 7.920 | 8.100 | 8.100 | 25,231 |
| 2026-06-05 | 8.080 | 8.100 | 7.920 | 8.000 | 8.000 | 46,384 |
| 2026-06-04 | 7.980 | 8.100 | 7.940 | 8.000 | 8.000 | 32,206 |
| 2026-06-03 | 8.000 | 8.100 | 7.920 | 7.940 | 7.940 | 29,212 |
| 2026-06-02 | 7.960 | 8.080 | 7.920 | 8.020 | 8.020 | 39,675 |
| 2026-06-01 | 7.980 | 8.060 | 7.940 | 7.980 | 7.980 | 29,187 |
| 2026-05-29 | 8.120 | 8.200 | 7.920 | 8.080 | 8.080 | 101,969 |
| 2026-05-28 | 8.000 | 8.240 | 7.920 | 8.100 | 8.100 | 53,629 |
| 2026-05-27 | 7.900 | 8.340 | 7.800 | 8.020 | 8.020 | 56,105 |
| 2026-05-26 | 7.880 | 8.100 | 7.800 | 8.040 | 8.040 | 88,680 |
| 2026-05-25 | 7.960 | 8.300 | 7.860 | 7.900 | 7.900 | 81,298 |
| 2026-05-22 | 7.900 | 8.260 | 7.820 | 7.900 | 7.900 | 75,291 |
| 2026-05-21 | 7.400 | 8.060 | 7.360 | 7.820 | 7.820 | 136,377 |
| 2026-05-20 | 7.780 | 7.800 | 7.360 | 7.540 | 7.540 | 167,124 |
| 2026-05-19 | 8.260 | 8.260 | 7.720 | 7.780 | 7.780 | 283,167 |
| 2026-05-18 | 8.980 | 8.980 | 8.140 | 8.360 | 8.360 | 177,383 |
| 2026-05-15 | 9.320 | 9.540 | 8.800 | 8.980 | 8.980 | 125,468 |
| 2026-05-13 | 9.180 | 9.600 | 9.180 | 9.280 | 9.280 | 101,209 |
| 2026-05-12 | 9.580 | 9.800 | 8.800 | 9.000 | 9.000 | 142,706 |
| 2026-05-11 | 9.580 | 9.700 | 8.940 | 9.680 | 9.680 | 206,993 |
| 2026-05-08 | 10.700 | 10.700 | 9.300 | 9.600 | 9.600 | 264,992 |
| 2026-05-07 | 10.000 | 11.000 | 8.880 | 10.700 | 10.700 | 464,536 |
| 2026-05-06 | 13.850 | 14.200 | 13.600 | 14.000 | 10.250 | 326,457 |
| 2026-05-05 | 13.950 | 14.400 | 13.550 | 13.550 | 9.921 | 314,207 |
| 2026-05-04 | 13.850 | 14.000 | 13.800 | 13.950 | 10.213 | 205,469 |
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.