Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	18.230	18.727	17.773	18.111	18.111	16,541
2022-12-20	17.872	18.270	17.653	18.150	18.150	34,471
2022-12-19	18.886	18.886	17.912	17.952	17.952	43,792
2022-12-16	19.244	19.284	17.892	18.588	18.588	74,190
2022-12-15	19.482	19.781	18.866	19.244	19.244	37,363
2022-12-14	19.264	20.029	19.204	19.820	19.820	20,991
2022-12-13	20.725	20.725	19.184	19.880	19.880	13,502
2022-12-12	19.463	19.761	19.204	19.681	19.681	20,544
2022-12-09	19.681	19.820	19.144	19.681	19.681	29,033
2022-12-08	19.641	19.681	18.966	19.681	19.681	26,001
2022-12-07	19.681	19.681	19.045	19.641	19.641	13,323
2022-12-06	18.985	19.701	18.906	19.522	19.522	35,965
2022-12-05	19.930	20.476	19.125	19.443	19.443	56,144
2022-12-02	20.377	20.377	19.423	19.880	19.880	38,797
2022-12-01	21.172	21.321	19.781	20.377	20.377	52,222
2022-11-30	20.924	21.272	20.377	21.172	21.172	48,564
2022-11-29	21.073	21.371	20.427	20.924	20.924	90,919
2022-11-28	20.824	21.371	19.880	21.073	21.073	73,918
2022-11-25	20.278	20.278	19.184	19.860	19.860	28,888
2022-11-24	19.880	20.278	19.085	20.278	20.278	33,847
2022-11-23	19.562	20.824	19.204	19.741	19.741	22,968
2022-11-22	19.622	20.675	19.065	19.502	19.502	30,921
2022-11-21	19.860	19.880	19.184	19.602	19.602	17,153
2022-11-18	19.641	19.820	18.985	19.562	19.562	68,915
2022-11-17	20.427	20.427	19.085	19.383	19.383	58,553
2022-11-16	19.701	19.721	18.946	19.701	19.701	57,619
2022-11-15	19.880	20.675	19.184	19.761	19.761	61,567
2022-11-14	19.641	21.272	19.045	20.377	20.377	244,336
2022-11-11	21.818	21.868	20.377	21.272	21.272	94,736
2022-11-10	24.552	24.552	20.924	21.669	21.669	182,134
2022-11-09	21.769	24.651	21.769	23.657	23.657	134,616
2022-11-08	22.067	22.464	21.719	22.166	22.166	40,586
2022-11-07	22.663	22.763	21.321	22.216	22.216	54,893
2022-11-04	22.514	22.514	21.371	22.017	22.017	26,811
2022-11-03	22.067	22.067	20.626	21.321	21.321	51,582
2022-11-02	21.172	22.315	20.874	22.067	22.067	57,520
2022-11-01	20.377	21.868	20.079	21.172	21.172	48,522
2022-10-31	21.321	21.620	20.178	20.377	20.377	15,181
2022-10-28	21.371	22.166	20.079	21.321	21.321	77,149
2022-10-27	20.973	21.371	19.522	20.377	20.377	66,605
2022-10-26	21.321	21.321	19.880	20.576	20.576	19,731
2022-10-25	20.874	21.570	19.641	20.924	20.924	18,610
2022-10-24	21.023	21.421	19.383	19.880	19.880	27,890
2022-10-21	21.769	21.769	19.860	20.377	20.377	62,615
2022-10-20	21.918	22.713	20.278	21.818	21.818	25,735
2022-10-19	23.309	23.608	21.073	21.570	21.570	46,570
2022-10-18	19.880	23.260	19.880	22.763	22.763	123,306
2022-10-17	19.860	19.860	18.906	19.860	19.860	29,644
2022-10-14	18.429	19.860	18.150	19.363	19.363	69,003
2022-10-13	18.290	18.588	17.634	18.488	18.488	52,212
2022-10-12	18.150	18.389	17.912	18.329	18.329	14,632
2022-10-11	17.892	18.190	17.494	18.170	18.170	98,327
2022-10-10	18.667	18.667	17.614	17.892	17.892	43,321
2022-10-07	19.284	19.284	18.290	18.687	18.687	79,775
2022-10-06	19.880	19.880	18.389	18.787	18.787	54,761
2022-10-05	19.403	20.029	18.966	19.224	19.224	87,432
2022-10-04	20.924	21.123	19.463	20.079	20.079	126,688
2022-10-03	21.918	21.918	20.626	20.924	20.924	27,364
2022-09-30	21.023	21.719	20.675	21.719	21.719	31,057
2022-09-29	21.073	21.421	20.327	20.924	20.924	41,364

← NewerPage 17 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.