Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.216	7.336	7.077	7.236	7.236	37,103
2023-12-01	7.316	7.455	7.048	7.216	7.216	38,823
2023-11-30	7.177	7.376	7.008	7.306	7.306	46,244
2023-11-29	7.157	7.296	7.057	7.226	7.226	37,201
2023-11-28	7.445	7.445	7.107	7.157	7.157	42,951
2023-11-27	7.266	7.654	7.216	7.445	7.445	18,984
2023-11-24	7.604	7.604	7.167	7.276	7.276	73,190
2023-11-23	7.733	7.743	7.465	7.604	7.604	43,040
2023-11-22	7.356	7.843	7.326	7.654	7.654	52,208
2023-11-21	7.505	7.733	7.356	7.356	7.356	79,998
2023-11-20	7.763	7.763	7.455	7.505	7.505	92,111
2023-11-17	7.743	7.803	7.455	7.773	7.773	106,670
2023-11-16	7.753	7.843	7.475	7.684	7.684	67,369
2023-11-15	7.922	7.922	7.694	7.803	7.803	135,761
2023-11-14	7.823	7.902	7.306	7.843	7.843	187,724
2023-11-13	7.057	7.902	6.978	7.783	7.783	1,255,852
2023-11-10	8.648	8.707	6.759	7.048	7.048	2,569,561
2023-11-09	8.737	9.413	8.698	9.413	9.413	32,642
2023-11-08	8.588	9.294	8.499	8.737	8.737	16,603
2023-11-07	8.628	8.896	8.588	8.608	8.608	11,430
2023-11-06	8.499	9.513	8.489	9.006	9.006	38,838
2023-11-03	8.489	8.509	8.220	8.489	8.489	6,292
2023-11-02	8.230	8.698	8.042	8.260	8.260	3,614
2023-11-01	8.409	8.509	8.012	8.220	8.220	10,429
2023-10-31	8.499	8.499	7.982	8.210	8.210	24,863
2023-10-30	8.936	8.936	7.932	8.539	8.539	87,491
2023-10-27	9.145	9.185	8.290	8.449	8.449	21,350
2023-10-26	8.260	8.966	8.240	8.966	8.966	23,542
2023-10-25	8.886	8.886	8.449	8.727	8.727	38,965
2023-10-24	8.747	9.204	8.459	8.936	8.936	16,259
2023-10-23	9.364	9.364	8.449	8.578	8.578	26,213
2023-10-20	8.051	9.294	8.051	8.737	8.737	63,190
2023-10-19	8.757	9.185	8.171	8.330	8.330	39,826
2023-10-18	8.847	8.946	8.618	8.707	8.707	20,755
2023-10-17	8.876	9.145	8.658	8.916	8.916	42,134
2023-10-16	9.542	9.542	8.698	8.896	8.896	62,172
2023-10-13	9.354	9.423	8.598	9.423	9.423	116,601
2023-10-12	9.692	10.715	9.085	9.264	9.264	37,993
2023-10-11	9.910	10.179	9.334	9.692	9.692	135,350
2023-10-10	10.874	10.874	9.473	9.930	9.930	64,534
2023-10-09	10.278	10.795	10.139	10.417	10.417	9,677
2023-10-06	10.894	10.894	10.238	10.278	10.278	28,447
2023-10-05	10.536	10.795	10.358	10.695	10.695	1,975
2023-10-04	10.636	10.735	10.179	10.318	10.318	25,695
2023-10-03	10.536	11.292	10.318	10.695	10.695	9,057
2023-10-02	10.596	10.775	10.397	10.536	10.536	14,425
2023-09-29	10.616	10.616	10.179	10.596	10.596	9,047
2023-09-28	10.676	10.676	10.258	10.536	10.536	1,615
2023-09-27	10.318	10.934	10.258	10.616	10.616	16,020
2023-09-26	10.437	10.556	10.159	10.338	10.338	18,586
2023-09-25	10.636	11.511	10.536	10.556	10.556	24,150
2023-09-22	10.258	10.874	10.159	10.874	10.874	8,389
2023-09-21	10.377	10.616	10.338	10.536	10.536	13,632
2023-09-20	11.292	11.292	10.338	10.656	10.656	18,967
2023-09-19	11.312	11.312	10.676	10.815	10.815	18,880
2023-09-18	11.451	11.451	10.775	10.815	10.815	14,482
2023-09-15	10.795	11.451	10.795	11.451	11.451	45,775
2023-09-14	11.371	11.371	10.775	10.994	10.994	3,116
2023-09-13	11.590	11.590	10.735	10.954	10.954	12,683
2023-09-12	10.795	11.232	10.755	11.232	11.232	5,354

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.