Acrinova AB Series B historical data

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

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

← NewerPage 2 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.