Acuvi AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.356 | 7.395 | 7.107 | 7.226 | 7.226 | 75,493 |
| 2024-02-28 | 7.266 | 7.525 | 7.256 | 7.356 | 7.356 | 3,022 |
| 2024-02-27 | 7.057 | 7.465 | 7.057 | 7.236 | 7.236 | 62,476 |
| 2024-02-26 | 7.256 | 7.425 | 7.137 | 7.187 | 7.187 | 14,461 |
| 2024-02-23 | 7.157 | 7.535 | 7.077 | 7.445 | 7.445 | 86,530 |
| 2024-02-22 | 7.137 | 7.336 | 6.998 | 7.197 | 7.197 | 86,974 |
| 2024-02-21 | 7.435 | 7.435 | 7.048 | 7.057 | 7.057 | 15,518 |
| 2024-02-20 | 7.535 | 7.535 | 7.087 | 7.266 | 7.266 | 37,113 |
| 2024-02-19 | 7.326 | 7.376 | 7.256 | 7.276 | 7.276 | 23,279 |
| 2024-02-16 | 7.366 | 7.604 | 7.147 | 7.505 | 7.505 | 83,194 |
| 2024-02-15 | 7.147 | 7.515 | 7.067 | 7.296 | 7.296 | 40,192 |
| 2024-02-14 | 7.256 | 7.356 | 7.177 | 7.356 | 7.356 | 20,893 |
| 2024-02-13 | 7.336 | 7.455 | 7.306 | 7.395 | 7.395 | 26,196 |
| 2024-02-12 | 7.574 | 7.574 | 7.336 | 7.336 | 7.336 | 19,711 |
| 2024-02-09 | 7.684 | 7.694 | 7.554 | 7.574 | 7.574 | 4,910 |
| 2024-02-08 | 7.803 | 7.803 | 7.356 | 7.723 | 7.723 | 11,580 |
| 2024-02-07 | 7.296 | 7.475 | 7.296 | 7.475 | 7.475 | 5,941 |
| 2024-02-06 | 7.435 | 7.495 | 7.326 | 7.376 | 7.376 | 14,576 |
| 2024-02-05 | 7.525 | 7.674 | 7.475 | 7.485 | 7.485 | 17,378 |
| 2024-02-02 | 7.684 | 7.723 | 7.395 | 7.525 | 7.525 | 36,475 |
| 2024-02-01 | 7.366 | 7.614 | 7.356 | 7.564 | 7.564 | 39,783 |
| 2024-01-31 | 7.455 | 7.545 | 7.246 | 7.405 | 7.405 | 71,359 |
| 2024-01-30 | 7.485 | 7.713 | 7.326 | 7.515 | 7.515 | 61,328 |
| 2024-01-29 | 7.574 | 7.694 | 7.356 | 7.694 | 7.694 | 47,124 |
| 2024-01-26 | 7.713 | 7.763 | 7.405 | 7.574 | 7.574 | 31,923 |
| 2024-01-25 | 7.753 | 7.853 | 7.356 | 7.713 | 7.713 | 101,791 |
| 2024-01-24 | 7.962 | 8.032 | 7.723 | 7.753 | 7.753 | 21,678 |
| 2024-01-23 | 7.753 | 7.932 | 7.584 | 7.932 | 7.932 | 30,996 |
| 2024-01-22 | 7.713 | 8.012 | 7.495 | 7.753 | 7.753 | 56,049 |
| 2024-01-19 | 7.684 | 7.803 | 7.604 | 7.763 | 7.763 | 17,543 |
| 2024-01-18 | 7.952 | 8.002 | 7.624 | 7.823 | 7.823 | 37,362 |
| 2024-01-17 | 7.654 | 7.962 | 7.554 | 7.902 | 7.902 | 48,671 |
| 2024-01-16 | 7.952 | 8.051 | 7.753 | 7.952 | 7.952 | 59,449 |
| 2024-01-15 | 8.141 | 8.360 | 7.723 | 8.012 | 8.012 | 65,959 |
| 2024-01-12 | 8.210 | 8.210 | 8.051 | 8.141 | 8.141 | 25,853 |
| 2024-01-11 | 8.250 | 8.558 | 8.151 | 8.210 | 8.210 | 35,397 |
| 2024-01-10 | 8.847 | 8.847 | 8.161 | 8.290 | 8.290 | 30,251 |
| 2024-01-09 | 8.548 | 8.668 | 8.250 | 8.628 | 8.628 | 36,934 |
| 2024-01-08 | 8.578 | 8.618 | 8.370 | 8.548 | 8.548 | 40,168 |
| 2024-01-05 | 8.370 | 8.598 | 8.370 | 8.578 | 8.578 | 14,500 |
| 2024-01-04 | 8.469 | 8.688 | 8.350 | 8.618 | 8.618 | 64,662 |
| 2024-01-03 | 9.135 | 9.135 | 8.230 | 8.370 | 8.370 | 145,274 |
| 2024-01-02 | 8.429 | 9.165 | 8.201 | 9.135 | 9.135 | 242,752 |
| 2023-12-29 | 8.071 | 8.439 | 7.942 | 8.439 | 8.439 | 67,674 |
| 2023-12-28 | 8.151 | 8.151 | 7.873 | 8.151 | 8.151 | 74,620 |
| 2023-12-27 | 8.201 | 8.300 | 7.972 | 8.151 | 8.151 | 50,929 |
| 2023-12-22 | 7.813 | 8.181 | 7.763 | 8.101 | 8.101 | 65,588 |
| 2023-12-21 | 7.952 | 8.141 | 7.137 | 7.813 | 7.813 | 79,750 |
| 2023-12-20 | 7.535 | 8.201 | 7.495 | 8.141 | 8.141 | 170,944 |
| 2023-12-19 | 7.445 | 7.684 | 7.028 | 7.435 | 7.435 | 79,422 |
| 2023-12-18 | 6.898 | 7.395 | 6.719 | 7.385 | 7.385 | 104,808 |
| 2023-12-15 | 6.958 | 7.107 | 6.560 | 6.898 | 6.898 | 202,181 |
| 2023-12-14 | 7.266 | 7.276 | 6.978 | 6.978 | 6.978 | 185,524 |
| 2023-12-13 | 7.167 | 7.296 | 7.067 | 7.187 | 7.187 | 76,784 |
| 2023-12-12 | 7.356 | 7.455 | 7.167 | 7.167 | 7.167 | 119,889 |
| 2023-12-11 | 7.187 | 7.614 | 7.187 | 7.405 | 7.405 | 81,390 |
| 2023-12-08 | 7.107 | 7.773 | 7.107 | 7.574 | 7.574 | 161,717 |
| 2023-12-07 | 7.137 | 7.246 | 7.107 | 7.107 | 7.107 | 55,179 |
| 2023-12-06 | 7.077 | 7.346 | 7.067 | 7.117 | 7.117 | 80,446 |
| 2023-12-05 | 7.256 | 7.256 | 7.057 | 7.157 | 7.157 | 50,435 |
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.