Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.400	11.400	11.200	11.250	7.358	4,849
2025-05-13	11.450	11.450	11.050	11.350	7.423	18,450
2025-05-12	11.550	11.600	11.400	11.600	7.587	6,250
2025-05-09	11.300	11.800	11.300	11.550	7.554	26,661
2025-05-08	11.600	11.600	11.200	11.350	7.423	4,792
2025-05-07	11.600	11.600	11.300	11.300	7.391	3,583
2025-05-06	11.476	11.600	11.274	11.588	7.121	20,367
2025-05-05	11.250	11.608	11.248	11.302	6.945	17,817
2025-05-02	11.500	11.500	11.246	11.246	6.911	38,458
2025-04-30	11.218	11.500	11.218	11.500	7.067	12,119
2025-04-29	11.500	11.500	11.106	11.220	6.895	2,215
2025-04-28	11.430	11.500	11.002	11.490	7.061	10,037
2025-04-25	10.890	11.500	10.890	11.500	7.067	16,270
2025-04-24	10.634	11.000	10.612	10.880	6.686	7,204
2025-04-23	10.462	10.644	10.462	10.496	6.450	495
2025-04-22	10.296	10.644	10.000	10.644	6.541	9,050
2025-04-17	10.298	10.400	10.200	10.400	6.391	4,005
2025-04-16	10.610	10.610	10.244	10.300	6.330	9,763
2025-04-15	10.760	10.786	10.528	10.650	6.545	16,139
2025-04-14	10.880	10.880	10.650	10.760	6.612	3,252
2025-04-11	10.902	10.910	10.730	10.900	6.698	108,162
2025-04-10	10.616	10.918	10.508	10.908	6.703	21,556
2025-04-09	10.900	10.950	10.228	10.920	6.711	12,259
2025-04-08	10.950	11.000	10.638	10.950	6.729	30,501
2025-04-07	10.800	10.950	9.000	10.950	6.729	54,626
2025-04-04	9.600	11.000	9.600	11.000	6.760	265,091
2025-04-03	9.360	9.420	9.060	9.060	5.568	1,910
2025-04-02	9.300	9.320	9.100	9.300	5.715	2,033
2025-04-01	9.440	9.480	9.160	9.300	5.715	2,149
2025-03-31	9.440	9.460	9.300	9.440	5.801	575
2025-03-28	9.460	9.460	9.260	9.400	5.777	398
2025-03-27	9.200	9.420	9.060	9.420	5.789	2,810
2025-03-26	9.260	9.260	9.000	9.240	5.678	1,156
2025-03-25	9.100	9.140	8.940	9.120	5.605	7,305
2025-03-24	9.160	9.200	8.940	9.200	5.654	1,886
2025-03-21	9.160	9.160	8.880	9.160	5.629	14,897
2025-03-20	9.080	9.480	9.080	9.380	5.764	5,650
2025-03-19	8.860	9.000	8.860	8.980	5.519	4,779
2025-03-18	8.860	8.860	8.800	8.840	5.432	4,432
2025-03-17	8.820	8.820	8.600	8.820	5.420	9,254
2025-03-14	8.760	9.040	8.760	8.860	5.445	6,327
2025-03-13	8.820	8.920	8.780	8.820	5.420	1,039
2025-03-12	9.100	9.100	8.840	9.000	5.531	3,216
2025-03-11	8.760	9.100	8.680	9.100	5.592	8,890
2025-03-10	8.820	8.920	8.780	8.800	5.408	4,625
2025-03-07	8.820	8.840	8.740	8.820	5.420	2,290
2025-03-06	9.000	9.100	8.840	8.860	5.445	6,309
2025-03-05	9.020	9.280	8.760	9.000	5.531	26,223
2025-03-04	9.520	9.520	8.760	8.980	5.519	18,886
2025-03-03	9.600	9.920	9.520	9.540	5.863	11,198
2025-02-28	9.460	9.560	9.280	9.500	5.838	5,000
2025-02-27	8.940	9.500	8.940	9.480	5.826	33,424
2025-02-26	9.040	9.040	8.720	8.860	5.445	10,813
2025-02-25	8.860	9.080	8.780	9.080	5.580	6,090
2025-02-24	8.840	8.840	8.780	8.800	5.408	4,170
2025-02-21	8.620	8.860	8.600	8.740	5.371	18,308
2025-02-20	8.820	8.820	8.600	8.720	5.359	663
2025-02-19	8.800	8.860	8.700	8.700	5.346	6,476
2025-02-18	8.740	8.820	8.740	8.760	5.383	1,768
2025-02-17	8.740	8.900	8.740	8.840	5.432	3,726

← NewerPage 7 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.