Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.340	9.340	9.120	9.120	5.605	3,784
2024-11-14	9.200	9.360	9.200	9.340	5.740	310
2024-11-13	9.240	9.300	9.120	9.300	5.715	5,201
2024-11-12	9.200	9.240	9.100	9.180	5.641	5,363
2024-11-11	9.240	9.320	9.080	9.260	5.691	16,787
2024-11-08	9.520	9.600	9.400	9.400	5.777	17,704
2024-11-07	9.140	9.400	9.140	9.380	5.764	15,103
2024-11-06	9.400	9.700	8.880	9.140	5.617	29,524
2024-11-05	9.400	9.400	9.200	9.380	5.764	3,548
2024-11-04	9.460	9.460	8.920	9.320	5.727	44,860
2024-11-01	9.500	9.500	9.440	9.440	5.801	2,619
2024-10-31	9.300	9.480	9.300	9.440	5.801	3,803
2024-10-30	9.240	9.380	9.240	9.360	5.752	153
2024-10-29	9.260	9.520	9.200	9.240	5.678	6,234
2024-10-28	9.280	9.380	9.200	9.260	5.691	598
2024-10-25	9.420	9.420	9.160	9.280	5.703	9,026
2024-10-24	9.380	9.460	9.260	9.260	5.691	1,732
2024-10-23	9.380	9.380	9.180	9.380	5.764	11,870
2024-10-22	9.420	9.420	9.180	9.380	5.764	4,579
2024-10-21	9.480	9.480	9.260	9.420	5.789	6,250
2024-10-18	9.420	9.520	9.400	9.500	5.838	3,862
2024-10-17	9.500	9.580	9.420	9.520	5.758	2,391
2024-10-16	9.580	9.580	9.500	9.500	5.746	1,330
2024-10-15	9.740	9.740	9.500	9.520	5.758	2,056
2024-10-14	9.600	9.760	9.440	9.500	5.746	24,455
2024-10-11	9.660	9.980	9.600	9.760	5.903	4,257
2024-10-10	9.760	9.760	9.700	9.700	5.867	628
2024-10-09	9.760	9.760	9.700	9.760	5.903	2,642
2024-10-08	9.800	9.800	9.700	9.760	5.903	4,930
2024-10-07	9.880	9.880	9.780	9.800	5.928	13,010
2024-10-04	9.980	9.980	9.780	9.960	6.024	5,434
2024-10-03	9.980	9.980	9.800	9.940	6.012	206
2024-10-02	10.000	10.000	9.620	9.760	5.903	22,424
2024-10-01	9.840	10.000	9.780	9.780	5.915	23,363
2024-09-30	9.820	9.840	9.620	9.840	5.952	5,479
2024-09-27	9.880	9.900	9.800	9.800	5.928	887
2024-09-26	9.900	9.980	9.820	9.900	5.988	6,615
2024-09-25	9.980	10.000	9.820	9.980	6.036	15,331
2024-09-24	10.000	10.000	9.840	9.980	6.036	4,728
2024-09-23	10.000	10.000	9.800	10.000	6.049	15,243
2024-09-20	9.980	10.000	9.840	9.960	6.024	2,112
2024-09-19	10.000	10.000	9.780	10.000	6.049	4,494
2024-09-18	9.900	10.000	9.760	10.000	6.049	53,041
2024-09-17	9.520	9.760	9.520	9.740	5.891	6,885
2024-09-16	9.860	9.900	9.360	9.720	5.879	19,565
2024-09-13	9.600	9.980	9.600	9.860	5.964	5,935
2024-09-12	9.540	9.600	9.520	9.600	5.807	7,958
2024-09-11	9.860	9.860	9.520	9.600	5.807	7,551
2024-09-10	9.680	9.840	9.680	9.800	5.928	14,096
2024-09-09	9.660	9.760	9.660	9.680	5.855	2,471
2024-09-06	9.380	9.780	9.360	9.660	5.843	19,602
2024-09-05	9.600	9.600	9.260	9.380	5.674	13,737
2024-09-04	9.300	9.600	9.260	9.600	5.807	6,649
2024-09-03	9.580	9.580	9.320	9.460	5.722	8,114
2024-09-02	9.480	9.600	9.440	9.580	5.794	51,862
2024-08-30	9.400	9.460	9.100	9.460	5.722	22,170
2024-08-29	9.200	9.260	9.020	9.240	5.589	13,738
2024-08-28	9.420	9.420	9.280	9.420	5.698	11,772
2024-08-27	9.460	9.560	9.220	9.420	5.698	3,171
2024-08-26	9.380	9.460	9.000	9.460	5.722	10,351

← NewerPage 9 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.