Acuvi AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 14.751 | 14.751 | 14.035 | 14.413 | 14.413 | 79,772 |
| 2024-05-28 | 14.652 | 15.009 | 13.916 | 14.691 | 14.691 | 103,587 |
| 2024-05-27 | 14.135 | 14.811 | 13.697 | 14.652 | 14.652 | 102,315 |
| 2024-05-24 | 13.459 | 14.155 | 13.200 | 14.155 | 14.155 | 139,222 |
| 2024-05-23 | 13.419 | 14.015 | 13.121 | 13.459 | 13.459 | 70,875 |
| 2024-05-22 | 12.803 | 13.518 | 12.763 | 13.320 | 13.320 | 143,557 |
| 2024-05-21 | 13.518 | 13.697 | 12.604 | 13.061 | 13.061 | 42,809 |
| 2024-05-20 | 13.658 | 13.856 | 12.902 | 13.558 | 13.558 | 76,135 |
| 2024-05-17 | 13.101 | 13.896 | 12.624 | 13.658 | 13.658 | 66,888 |
| 2024-05-16 | 12.982 | 13.280 | 12.624 | 13.101 | 13.101 | 67,602 |
| 2024-05-15 | 11.888 | 13.121 | 10.954 | 12.982 | 12.982 | 368,086 |
| 2024-05-14 | 12.067 | 12.286 | 11.431 | 11.829 | 11.829 | 106,310 |
| 2024-05-13 | 12.008 | 12.524 | 11.829 | 12.027 | 12.027 | 18,086 |
| 2024-05-10 | 12.306 | 12.584 | 11.689 | 12.027 | 12.027 | 116,177 |
| 2024-05-08 | 12.524 | 12.524 | 12.008 | 12.405 | 12.405 | 54,648 |
| 2024-05-07 | 12.783 | 12.783 | 12.266 | 12.524 | 12.524 | 48,181 |
| 2024-05-06 | 12.723 | 12.982 | 12.425 | 12.624 | 12.624 | 73,023 |
| 2024-05-03 | 11.868 | 12.505 | 11.868 | 12.326 | 12.326 | 109,652 |
| 2024-05-02 | 11.530 | 12.027 | 11.491 | 11.868 | 11.868 | 39,355 |
| 2024-04-30 | 11.431 | 11.908 | 11.431 | 11.491 | 11.491 | 168,219 |
| 2024-04-29 | 10.636 | 12.186 | 10.616 | 11.431 | 11.431 | 252,655 |
| 2024-04-26 | 11.073 | 11.073 | 10.397 | 10.517 | 10.517 | 50,027 |
| 2024-04-25 | 11.371 | 11.371 | 10.119 | 10.536 | 10.536 | 96,989 |
| 2024-04-24 | 11.113 | 11.689 | 10.218 | 11.371 | 11.371 | 123,549 |
| 2024-04-23 | 9.940 | 11.312 | 9.940 | 11.113 | 11.113 | 260,687 |
| 2024-04-22 | 9.433 | 9.721 | 9.105 | 9.393 | 9.393 | 72,583 |
| 2024-04-19 | 9.254 | 9.930 | 9.185 | 9.393 | 9.393 | 65,411 |
| 2024-04-18 | 9.741 | 10.278 | 9.433 | 9.463 | 9.463 | 56,295 |
| 2024-04-17 | 10.358 | 10.417 | 9.503 | 9.741 | 9.741 | 51,832 |
| 2024-04-16 | 9.692 | 10.258 | 8.876 | 9.940 | 9.940 | 118,524 |
| 2024-04-15 | 8.151 | 9.741 | 8.111 | 9.741 | 9.741 | 103,741 |
| 2024-04-12 | 8.171 | 8.469 | 8.121 | 8.230 | 8.230 | 57,968 |
| 2024-04-11 | 8.161 | 8.181 | 8.042 | 8.111 | 8.111 | 13,720 |
| 2024-04-10 | 8.250 | 8.260 | 7.962 | 8.161 | 8.161 | 26,105 |
| 2024-04-09 | 8.270 | 8.270 | 8.022 | 8.210 | 8.210 | 38,414 |
| 2024-04-08 | 7.952 | 8.290 | 7.952 | 8.151 | 8.151 | 12,392 |
| 2024-04-05 | 7.962 | 8.310 | 7.932 | 7.962 | 7.962 | 29,960 |
| 2024-04-04 | 8.071 | 8.459 | 7.932 | 7.962 | 7.962 | 133,938 |
| 2024-04-03 | 8.330 | 8.469 | 8.081 | 8.081 | 8.081 | 48,453 |
| 2024-04-02 | 8.330 | 8.429 | 8.071 | 8.330 | 8.330 | 131,680 |
| 2024-03-28 | 8.002 | 8.250 | 8.002 | 8.141 | 8.141 | 34,166 |
| 2024-03-27 | 7.356 | 8.121 | 7.266 | 8.081 | 8.081 | 47,896 |
| 2024-03-26 | 7.346 | 7.505 | 7.177 | 7.356 | 7.356 | 38,098 |
| 2024-03-25 | 7.614 | 7.882 | 7.266 | 7.286 | 7.286 | 48,236 |
| 2024-03-22 | 7.813 | 7.902 | 7.455 | 7.624 | 7.624 | 43,477 |
| 2024-03-21 | 7.843 | 8.121 | 7.674 | 7.813 | 7.813 | 28,538 |
| 2024-03-20 | 7.932 | 8.181 | 7.753 | 7.843 | 7.843 | 16,987 |
| 2024-03-19 | 8.141 | 8.141 | 7.793 | 7.912 | 7.912 | 7,701 |
| 2024-03-18 | 7.902 | 8.280 | 7.773 | 7.932 | 7.932 | 83,668 |
| 2024-03-15 | 8.061 | 8.240 | 7.882 | 7.942 | 7.942 | 29,782 |
| 2024-03-14 | 8.022 | 8.320 | 7.932 | 8.071 | 8.071 | 9,046 |
| 2024-03-13 | 8.548 | 8.548 | 8.111 | 8.111 | 8.111 | 23,602 |
| 2024-03-12 | 8.250 | 8.419 | 7.922 | 8.419 | 8.419 | 42,090 |
| 2024-03-11 | 8.101 | 8.300 | 7.763 | 8.051 | 8.051 | 36,980 |
| 2024-03-08 | 8.350 | 8.350 | 7.912 | 8.081 | 8.081 | 63,289 |
| 2024-03-07 | 7.853 | 8.598 | 7.743 | 8.101 | 8.101 | 115,055 |
| 2024-03-06 | 8.141 | 8.260 | 7.863 | 8.091 | 8.091 | 205,560 |
| 2024-03-05 | 7.614 | 7.614 | 7.326 | 7.485 | 7.485 | 27,059 |
| 2024-03-04 | 7.405 | 7.405 | 7.157 | 7.346 | 7.346 | 9,405 |
| 2024-03-01 | 7.624 | 7.624 | 7.246 | 7.405 | 7.405 | 16,139 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.