Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.950	14.000	13.600	13.900	10.177	60,824
2026-04-29	13.950	14.000	13.700	14.000	10.250	121,366
2026-04-28	14.000	14.100	13.750	13.950	10.213	123,247
2026-04-27	14.200	14.450	13.500	14.000	10.250	344,849
2026-04-24	14.200	14.500	14.050	14.150	10.360	125,580
2026-04-23	14.500	14.700	14.000	14.050	10.287	166,721
2026-04-22	14.500	14.500	14.200	14.500	10.616	151,795
2026-04-21	14.250	14.500	14.000	14.400	10.543	113,286
2026-04-20	14.350	14.750	13.950	14.100	10.323	248,857
2026-04-17	14.350	14.600	14.000	14.000	10.250	206,270
2026-04-16	14.100	14.700	14.000	14.100	10.323	202,016
2026-04-15	14.350	14.900	14.200	14.400	10.543	215,630
2026-04-14	13.800	14.950	13.800	14.300	10.470	289,778
2026-04-13	13.750	13.950	13.600	13.750	10.067	190,516
2026-04-10	12.850	14.000	12.850	13.650	9.994	283,381
2026-04-09	12.200	12.850	12.150	12.600	9.225	193,783
2026-04-08	12.150	12.200	12.050	12.150	8.896	176,842
2026-04-07	11.600	12.000	11.600	11.800	8.639	284,729
2026-04-02	11.500	11.500	11.450	11.450	8.383	192,885
2026-04-01	11.000	11.600	11.000	11.400	8.346	131,797
2026-03-31	10.350	11.100	10.150	10.500	7.688	69,902
2026-03-30	9.620	10.300	9.600	10.200	7.468	6,569
2026-03-27	9.960	9.980	9.500	9.560	6.999	8,549
2026-03-26	10.150	10.150	9.920	10.100	7.395	3,384
2026-03-25	10.250	10.300	10.100	10.200	7.468	7,205
2026-03-24	10.400	10.500	10.200	10.200	7.468	17,294
2026-03-23	10.550	10.550	10.150	10.300	7.541	5,686
2026-03-20	10.650	10.800	10.500	10.650	7.797	5,735
2026-03-19	10.650	10.700	10.400	10.700	7.834	5,040
2026-03-18	10.650	10.650	10.450	10.650	7.797	3,530
2026-03-17	10.450	10.650	10.450	10.650	7.797	5,471
2026-03-16	10.900	11.000	10.150	10.500	7.688	20,125
2026-03-13	10.900	11.050	10.800	10.800	7.907	17,529
2026-03-12	11.000	11.050	10.850	10.950	8.017	19,506
2026-03-11	10.950	11.100	10.800	10.950	8.017	11,311
2026-03-10	10.650	10.950	10.650	10.900	7.980	5,350
2026-03-09	10.450	10.850	10.400	10.850	7.944	26,843
2026-03-06	10.450	10.600	10.350	10.400	7.614	1,872
2026-03-05	10.350	10.400	10.200	10.400	7.614	5,127
2026-03-04	10.200	10.600	10.200	10.450	7.651	8,887
2026-03-03	10.300	10.550	10.050	10.550	7.724	7,715
2026-03-02	11.000	11.000	10.350	10.500	7.688	5,069
2026-02-27	11.400	11.400	9.800	10.600	7.761	67,326
2026-02-26	11.400	11.550	11.200	11.400	8.346	12,520
2026-02-25	11.100	11.500	11.100	11.350	8.310	20,653
2026-02-24	10.900	11.100	10.900	11.000	8.054	15,142
2026-02-23	10.850	10.950	10.750	10.750	7.871	23,810
2026-02-20	10.950	10.950	10.600	10.800	7.907	23,760
2026-02-19	10.750	10.900	10.700	10.900	7.980	8,334
2026-02-18	11.000	11.100	10.700	10.700	7.834	25,225
2026-02-17	10.750	11.150	10.750	10.900	7.980	38,518
2026-02-16	10.650	10.750	10.550	10.750	7.871	7,870
2026-02-13	10.650	10.700	10.300	10.650	7.797	2,399
2026-02-12	10.850	10.900	10.550	10.700	7.834	13,959
2026-02-11	10.550	10.850	10.350	10.850	7.944	4,601
2026-02-10	10.700	10.850	10.550	10.800	7.907	5,818
2026-02-09	10.350	10.900	10.350	10.700	7.834	34,515
2026-02-06	10.250	10.400	10.100	10.400	7.614	10,757
2026-02-05	10.200	10.300	10.100	10.150	7.431	2,516
2026-02-04	10.000	10.200	9.820	10.200	7.468	77,689

← NewerPage 3 of 5 · 251 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.