Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	9.800	9.940	9.800	9.820	7.190	968
2026-02-02	10.000	10.000	9.500	9.800	7.175	14,941
2026-01-30	9.920	10.000	9.920	10.000	7.321	4,400
2026-01-29	10.000	10.000	9.880	9.920	7.263	4,403
2026-01-28	10.000	10.150	9.960	9.980	7.307	21,827
2026-01-27	9.960	10.250	9.960	10.050	7.358	4,768
2026-01-26	10.250	10.400	9.860	10.000	7.321	43,927
2026-01-23	10.050	10.200	10.050	10.150	7.431	7,731
2026-01-22	10.250	10.300	10.100	10.200	7.468	3,289
2026-01-21	10.250	10.350	10.050	10.250	7.505	6,588
2026-01-20	10.200	10.250	10.150	10.250	7.505	6,478
2026-01-19	10.000	10.200	10.000	10.200	7.468	12,177
2026-01-16	10.400	10.400	9.980	10.000	7.321	16,989
2026-01-15	10.150	10.250	10.000	10.100	7.395	5,338
2026-01-14	10.100	10.300	10.000	10.050	7.358	10,078
2026-01-13	10.350	10.400	9.960	10.150	7.431	36,870
2026-01-12	10.800	10.800	10.300	10.300	7.541	18,975
2026-01-09	10.750	10.850	10.550	10.550	7.724	11,461
2026-01-08	10.850	10.850	10.500	10.750	7.871	3,034
2026-01-07	10.750	10.850	10.700	10.850	7.944	8,743
2026-01-05	10.650	10.750	10.500	10.750	7.871	34,715
2026-01-02	10.400	10.700	10.350	10.600	7.761	15,537
2025-12-30	10.450	10.550	10.300	10.500	7.688	28,139
2025-12-29	10.650	10.750	10.200	10.350	7.578	23,452
2025-12-23	10.600	10.700	10.400	10.500	7.688	13,574
2025-12-22	10.600	10.700	10.400	10.500	7.688	3,117
2025-12-19	10.650	10.700	10.450	10.450	7.651	17,200
2025-12-18	10.700	10.700	10.550	10.600	7.761	3,958
2025-12-17	10.500	10.700	10.500	10.600	7.761	2,337
2025-12-16	10.750	10.800	10.450	10.600	7.761	13,753
2025-12-15	10.600	10.800	10.450	10.750	7.871	11,675
2025-12-12	10.450	10.700	10.450	10.500	7.688	7,245
2025-12-11	10.400	10.550	10.400	10.450	7.651	4,186
2025-12-10	10.550	10.550	10.350	10.400	7.614	2,919
2025-12-09	10.600	10.750	10.300	10.300	7.541	16,271
2025-12-08	10.650	10.750	10.600	10.600	7.761	12,451
2025-12-05	10.450	10.750	10.450	10.650	7.797	17,180
2025-12-04	10.750	10.750	10.400	10.450	7.651	13,293
2025-12-03	10.650	10.850	10.550	10.600	7.761	8,320
2025-12-02	10.500	10.600	10.500	10.550	7.724	3,244
2025-12-01	10.250	10.700	10.250	10.550	7.724	18,683
2025-11-28	10.300	10.300	9.940	10.300	7.541	4,418
2025-11-27	9.840	11.000	9.720	10.150	7.431	41,537
2025-11-26	9.620	10.050	9.620	9.840	7.204	47,787
2025-11-25	9.980	10.000	9.240	9.880	7.234	12,801
2025-11-24	10.000	10.000	9.800	9.800	7.175	9,663
2025-11-21	10.000	10.000	9.980	10.000	7.321	1,709
2025-11-20	9.780	10.000	9.720	9.980	7.307	14,654
2025-11-19	9.820	9.820	9.700	9.740	7.131	2,174
2025-11-18	9.820	9.820	9.720	9.800	7.175	1,676
2025-11-17	9.960	10.000	9.720	9.820	7.190	18,575
2025-11-14	10.200	10.250	9.820	9.960	7.292	8,518
2025-11-13	10.150	10.200	9.980	10.150	7.431	4,479
2025-11-12	10.100	10.250	9.960	10.150	7.431	4,639
2025-11-11	9.860	10.000	9.760	9.940	7.278	11,721
2025-11-10	9.760	9.860	9.740	9.780	7.160	6,123
2025-11-07	9.620	10.100	9.620	9.760	7.146	15,204
2025-11-06	9.620	9.960	9.580	9.780	7.160	29,594
2025-11-05	9.760	9.760	9.560	9.760	7.146	14,871
2025-11-04	9.640	10.200	9.520	9.740	7.131	35,269

← NewerPage 4 of 22 · 1,261 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.