Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	11.530	11.530	10.855	11.014	11.014	22,503
2023-09-08	11.670	11.670	11.073	11.312	11.312	5,234
2023-09-07	11.451	11.789	11.192	11.192	11.192	9,961
2023-09-06	11.312	11.471	10.318	11.431	11.431	66,763
2023-09-05	10.457	10.934	10.238	10.894	10.894	61,620
2023-09-04	11.630	12.246	10.536	10.795	10.795	170,294
2023-09-01	11.411	11.769	11.173	11.411	11.411	20,049
2023-08-31	11.610	11.729	11.073	11.411	11.411	78,013
2023-08-30	12.027	12.027	10.994	11.610	11.610	154,631
2023-08-29	12.982	13.320	11.928	12.027	12.027	94,114
2023-08-28	12.326	12.385	12.047	12.385	12.385	16,416
2023-08-25	11.928	12.683	11.908	12.306	12.306	7,697
2023-08-24	12.922	12.922	11.868	11.888	11.888	19,816
2023-08-23	12.027	12.703	11.928	12.186	12.186	6,503
2023-08-22	12.922	12.922	11.908	12.047	12.047	14,350
2023-08-21	12.127	12.226	11.689	12.027	12.027	70,666
2023-08-18	13.618	13.618	11.988	12.306	12.306	95,179
2023-08-17	14.194	14.194	12.664	12.962	12.962	29,876
2023-08-16	13.817	13.817	12.902	13.081	13.081	56,030
2023-08-15	14.155	14.155	13.359	13.578	13.578	33,285
2023-08-14	14.155	14.612	14.135	14.155	14.155	15,577
2023-08-11	14.811	14.831	14.035	14.334	14.334	80,228
2023-08-10	15.407	15.407	14.870	15.129	15.129	12,192
2023-08-09	15.367	15.745	15.029	15.427	15.427	11,431
2023-08-08	15.168	15.546	15.168	15.347	15.347	2,798
2023-08-07	15.964	16.103	15.168	15.566	15.566	32,516
2023-08-04	15.944	16.063	15.506	15.964	15.964	14,457
2023-08-03	15.984	16.123	15.606	15.924	15.924	4,183
2023-08-02	15.566	16.103	15.248	15.984	15.984	51,730
2023-08-01	15.665	15.665	14.870	15.268	15.268	19,263
2023-07-31	15.308	15.308	14.890	15.069	15.069	18,496
2023-07-28	15.308	15.566	14.910	15.308	15.308	22,422
2023-07-27	15.566	15.785	15.188	15.308	15.308	21,918
2023-07-26	15.308	15.705	14.831	15.705	15.705	18,138
2023-07-25	15.526	15.566	14.890	15.308	15.308	19,067
2023-07-24	15.586	15.665	15.049	15.129	15.129	16,110
2023-07-21	15.387	15.506	14.930	15.228	15.228	23,182
2023-07-20	15.964	16.123	15.129	15.387	15.387	40,908
2023-07-19	15.606	16.162	15.467	15.964	15.964	23,744
2023-07-18	14.910	15.606	14.910	15.606	15.606	59,123
2023-07-17	15.009	15.009	14.592	14.910	14.910	22,113
2023-07-14	15.606	15.606	14.572	14.910	14.910	50,224
2023-07-13	15.904	15.904	13.837	14.532	14.532	49,119
2023-07-12	14.990	14.990	13.976	14.334	14.334	63,135
2023-07-11	16.003	16.123	14.413	14.493	14.493	140,687
2023-07-10	15.884	16.123	15.308	16.003	16.003	140,240
2023-07-07	14.334	15.606	14.135	15.407	15.407	92,635
2023-07-06	14.115	14.691	13.439	14.334	14.334	66,612
2023-07-05	14.115	14.314	13.479	13.717	13.717	51,080
2023-07-04	14.314	14.314	13.916	14.115	14.115	31,556
2023-07-03	13.717	14.671	13.141	13.916	13.916	36,378
2023-06-30	13.419	13.916	13.419	13.638	13.638	36,203
2023-06-29	13.638	14.691	13.121	13.399	13.399	72,423
2023-06-28	13.876	13.876	12.803	13.200	13.200	84,924
2023-06-27	13.856	14.850	12.524	13.697	13.697	142,956
2023-06-26	12.465	14.711	12.465	13.618	13.618	119,592
2023-06-22	12.226	12.505	11.829	12.365	12.365	75,827
2023-06-21	12.226	12.703	11.888	12.186	12.186	95,518
2023-06-20	12.524	13.399	11.968	12.326	12.326	101,965
2023-06-19	13.638	13.876	12.604	12.882	12.882	45,003

← NewerPage 14 of 22 · 1,262 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.