Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	14.671	14.671	12.922	12.922	12.922	51,334
2023-06-15	13.996	14.632	13.021	13.439	13.439	29,910
2023-06-14	14.870	15.407	13.717	13.916	13.916	91,182
2023-06-13	14.910	15.129	14.373	14.870	14.870	36,711
2023-06-12	15.009	15.685	14.751	15.109	15.109	104,311
2023-06-09	14.115	14.910	13.260	14.771	14.771	112,665
2023-06-08	14.095	14.095	13.439	13.717	13.717	25,900
2023-06-07	12.425	14.612	12.326	13.876	13.876	85,220
2023-06-05	12.127	13.200	11.928	12.107	12.107	52,039
2023-06-02	11.371	12.147	11.232	11.888	11.888	74,106
2023-06-01	11.590	11.630	11.033	11.371	11.371	29,105
2023-05-31	11.192	11.908	11.033	11.511	11.511	118,006
2023-05-30	11.113	11.530	10.894	11.133	11.133	31,555
2023-05-29	11.829	12.604	10.914	11.113	11.113	95,732
2023-05-26	11.908	11.908	11.133	11.570	11.570	21,294
2023-05-25	11.332	11.729	11.153	11.650	11.650	22,467
2023-05-24	11.550	11.829	10.954	11.053	11.053	15,812
2023-05-23	11.908	11.908	10.835	11.511	11.511	82,186
2023-05-22	11.729	11.908	11.332	11.849	11.849	20,542
2023-05-19	11.928	12.286	11.332	11.729	11.729	141,247
2023-05-17	12.723	13.180	11.332	11.928	11.928	222,720
2023-05-16	13.797	13.797	12.206	13.180	13.180	68,791
2023-05-15	13.876	13.876	12.723	13.638	13.638	109,192
2023-05-12	13.777	13.777	13.379	13.717	13.717	7,117
2023-05-11	14.055	14.055	13.359	13.876	13.876	6,934
2023-05-10	14.075	14.075	13.399	13.618	13.618	19,267
2023-05-09	13.399	14.015	13.379	14.015	14.015	14,471
2023-05-08	13.817	14.095	13.439	13.817	13.817	21,779
2023-05-05	15.109	15.109	13.320	13.817	13.817	37,307
2023-05-04	14.115	14.413	13.777	14.373	14.373	9,338
2023-05-03	14.214	14.850	13.956	14.274	14.274	41,983
2023-05-02	14.135	14.850	14.135	14.413	14.413	7,256
2023-04-28	15.109	15.109	14.115	14.890	14.890	15,557
2023-04-27	15.109	15.109	14.254	14.870	14.870	7,125
2023-04-26	14.532	14.910	13.777	14.890	14.890	108,008
2023-04-25	14.910	15.606	14.174	14.512	14.512	39,027
2023-04-24	14.890	14.970	14.612	14.910	14.910	19,949
2023-04-21	14.493	15.228	14.493	15.188	15.188	17,837
2023-04-20	14.711	14.711	14.433	14.493	14.493	19,013
2023-04-19	14.811	15.188	14.532	14.771	14.771	15,926
2023-04-18	15.168	15.168	14.771	14.910	14.910	25,971
2023-04-17	15.009	15.308	14.831	15.188	15.188	9,575
2023-04-14	14.612	15.685	14.592	15.029	15.029	34,367
2023-04-13	15.347	15.347	14.711	15.029	15.029	35,311
2023-04-12	15.268	15.367	14.930	15.328	15.328	7,080
2023-04-11	15.387	15.705	14.910	15.129	15.129	13,970
2023-04-06	15.308	15.467	15.049	15.367	15.367	19,282
2023-04-05	16.063	16.302	15.129	15.129	15.129	7,242
2023-04-04	14.831	16.341	14.512	15.427	15.427	55,563
2023-04-03	15.089	15.248	14.910	15.168	15.168	14,165
2023-03-31	15.328	15.705	14.850	15.188	15.188	12,394
2023-03-30	15.089	15.328	14.532	15.328	15.328	42,787
2023-03-29	15.109	15.109	14.671	14.950	14.950	11,671
2023-03-28	14.731	15.149	14.433	15.029	15.029	16,896
2023-03-27	15.347	15.725	14.751	14.751	14.751	33,144
2023-03-24	15.606	15.606	14.791	14.850	14.850	39,033
2023-03-23	15.407	16.898	14.910	15.427	15.427	57,687
2023-03-22	14.890	15.109	14.791	15.049	15.049	7,093
2023-03-21	15.049	15.248	14.552	15.129	15.129	15,865
2023-03-20	15.407	15.407	14.632	14.950	14.950	41,672

← NewerPage 15 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.