Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	15.785	15.844	15.109	15.427	15.427	18,734
2023-03-16	15.109	15.884	15.109	15.149	15.149	21,995
2023-03-15	15.785	15.785	14.910	14.930	14.930	28,448
2023-03-14	16.898	17.892	15.168	15.844	15.844	16,990
2023-03-13	16.341	16.341	15.049	16.083	16.083	62,321
2023-03-10	17.952	17.952	15.864	16.341	16.341	67,704
2023-03-09	16.799	17.494	15.745	17.395	17.395	131,281
2023-03-08	16.500	16.500	15.646	16.043	16.043	47,793
2023-03-07	16.381	16.381	15.268	15.785	15.785	65,999
2023-03-06	16.580	16.580	15.984	16.302	16.302	18,923
2023-03-03	16.143	16.242	15.705	16.182	16.182	38,402
2023-03-02	16.898	16.898	15.805	15.844	15.844	16,754
2023-03-01	16.182	16.481	15.805	16.202	16.202	31,790
2023-02-28	16.441	16.838	16.063	16.620	16.620	51,464
2023-02-27	16.222	16.918	16.202	16.520	16.520	11,649
2023-02-24	16.401	16.978	15.705	16.182	16.182	47,050
2023-02-23	16.063	16.898	16.063	16.202	16.202	39,678
2023-02-22	17.952	17.952	16.023	16.500	16.500	39,790
2023-02-21	16.500	17.475	16.441	16.938	16.938	15,106
2023-02-20	17.395	17.395	16.600	16.659	16.659	19,106
2023-02-17	16.858	17.872	16.858	17.156	17.156	22,380
2023-02-16	17.395	17.892	17.316	17.594	17.594	12,159
2023-02-15	17.892	18.687	17.117	18.091	18.091	23,518
2023-02-14	17.713	19.065	16.799	17.296	17.296	79,264
2023-02-13	18.031	18.111	17.594	17.713	17.713	28,808
2023-02-10	18.170	18.787	17.693	18.349	18.349	13,636
2023-02-09	18.687	18.846	17.793	18.190	18.190	9,939
2023-02-08	19.085	19.085	17.872	18.170	18.170	27,508
2023-02-07	18.946	18.946	18.051	18.469	18.469	20,704
2023-02-06	18.886	19.045	18.846	18.946	18.946	6,361
2023-02-03	18.230	20.377	18.230	19.085	19.085	180,949
2023-02-02	19.264	19.264	18.190	18.349	18.349	51,937
2023-02-01	18.906	19.801	18.131	18.807	18.807	22,653
2023-01-31	18.727	18.906	18.190	18.906	18.906	21,357
2023-01-30	18.687	20.327	18.031	18.727	18.727	10,850
2023-01-27	19.304	19.323	18.608	18.687	18.687	4,084
2023-01-26	19.502	20.178	18.826	19.304	19.304	43,437
2023-01-25	18.528	19.423	17.972	19.383	19.383	43,348
2023-01-24	18.290	20.377	17.693	17.892	17.892	20,212
2023-01-23	18.488	18.488	17.594	18.290	18.290	76,111
2023-01-20	18.886	18.886	17.852	18.488	18.488	203,407
2023-01-19	19.323	19.423	19.005	19.264	19.264	12,243
2023-01-18	19.930	19.930	19.025	19.323	19.323	10,845
2023-01-17	20.725	20.725	19.005	19.204	19.204	31,676
2023-01-16	19.930	19.930	19.184	19.542	19.542	12,876
2023-01-13	19.840	19.930	19.005	19.930	19.930	33,782
2023-01-12	19.820	19.840	19.224	19.840	19.840	49,819
2023-01-11	19.443	19.761	19.204	19.661	19.661	19,284
2023-01-10	19.880	20.973	19.224	20.029	20.029	16,707
2023-01-09	20.824	21.272	19.184	19.880	19.880	65,141
2023-01-05	18.966	19.979	18.966	19.005	19.005	20,441
2023-01-04	19.761	19.761	18.787	18.966	18.966	8,934
2023-01-03	18.886	19.443	18.508	19.244	19.244	29,634
2023-01-02	19.363	19.363	18.051	18.886	18.886	33,240
2022-12-30	18.150	19.363	18.051	19.363	19.363	9,962
2022-12-29	18.210	18.886	17.991	18.667	18.667	34,343
2022-12-28	17.892	18.548	17.693	18.230	18.230	24,506
2022-12-27	18.329	18.329	17.554	17.872	17.872	23,482
2022-12-23	17.832	18.807	17.514	17.872	17.872	11,695
2022-12-22	18.111	18.886	17.494	17.832	17.832	38,957

← NewerPage 16 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.