Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	21.868	21.868	20.427	21.073	21.073	49,963
2022-09-27	22.912	23.856	21.371	21.868	21.868	127,903
2022-09-26	20.278	22.961	19.801	22.614	22.614	132,526
2022-09-23	20.824	20.824	19.880	20.178	20.178	62,793
2022-09-22	21.272	21.272	20.427	20.824	20.824	51,131
2022-09-21	20.824	21.570	20.824	21.570	21.570	5,265
2022-09-20	22.266	22.266	20.874	21.470	21.470	56,062
2022-09-19	22.614	22.614	21.272	21.868	21.868	50,371
2022-09-16	22.663	22.713	21.918	21.918	21.918	48,965
2022-09-15	22.912	22.912	22.514	22.663	22.663	10,369
2022-09-14	23.707	23.707	22.564	22.912	22.912	52,236
2022-09-13	23.856	24.055	23.458	23.757	23.757	16,022
2022-09-12	24.154	24.303	23.608	23.856	23.856	28,325
2022-09-09	23.260	24.502	23.260	24.105	24.105	37,003
2022-09-08	23.359	23.856	23.309	23.856	23.856	73,581
2022-09-07	23.409	23.757	23.061	23.359	23.359	18,803
2022-09-06	23.856	24.602	23.359	23.806	23.806	39,580
2022-09-05	25.695	25.695	23.806	23.806	23.806	41,437
2022-09-02	25.546	26.142	24.254	25.397	25.397	105,363
2022-09-01	25.844	25.844	24.552	24.800	24.800	20,670
2022-08-31	26.043	26.043	24.999	25.248	25.248	40,167
2022-08-30	25.844	26.689	25.645	25.993	25.993	34,907
2022-08-29	26.788	26.788	25.496	25.844	25.844	26,125
2022-08-26	27.136	27.782	26.490	26.838	26.838	35,299
2022-08-25	27.335	27.434	26.540	26.987	26.987	55,613
2022-08-24	26.838	27.534	25.695	26.739	26.739	71,014
2022-08-23	29.273	29.770	26.788	27.385	27.385	102,440
2022-08-22	29.373	29.671	28.230	28.677	28.677	37,408
2022-08-19	29.820	29.969	29.224	29.671	29.671	16,886
2022-08-18	29.721	29.721	28.975	29.671	29.671	25,334
2022-08-17	29.422	29.919	29.422	29.721	29.721	4,967
2022-08-16	29.820	29.870	29.422	29.820	29.820	19,638
2022-08-15	29.820	30.069	29.323	29.919	29.919	16,319
2022-08-12	28.925	30.168	28.727	30.118	30.118	61,448
2022-08-11	30.118	30.118	28.826	29.323	29.323	42,715
2022-08-10	29.820	30.118	29.522	29.870	29.870	26,700
2022-08-09	30.267	30.267	29.721	29.820	29.820	13,781
2022-08-08	30.913	30.913	29.870	30.267	30.267	17,509
2022-08-05	31.162	31.162	30.118	30.317	30.317	45,719
2022-08-04	31.013	31.659	30.615	30.913	30.913	32,763
2022-08-03	30.913	31.261	30.566	31.063	31.063	23,556
2022-08-02	31.311	31.460	30.516	30.913	30.913	30,385
2022-08-01	30.665	31.659	30.615	31.162	31.162	19,741
2022-07-29	31.659	31.659	30.715	30.814	30.814	42,554
2022-07-28	31.212	31.410	30.665	30.814	30.814	10,833
2022-07-27	30.416	31.510	29.969	31.013	31.013	35,056
2022-07-26	31.410	31.410	30.615	30.814	30.814	12,492
2022-07-25	31.758	32.951	30.814	31.311	31.311	21,307
2022-07-22	31.758	32.255	30.466	31.758	31.758	141,517
2022-07-21	31.460	32.752	30.963	31.808	31.808	29,813
2022-07-20	30.913	32.752	30.913	32.206	32.206	33,175
2022-07-19	30.913	32.852	30.317	32.852	32.852	21,224
2022-07-18	31.162	32.554	29.572	31.410	31.410	31,315
2022-07-15	30.466	31.261	29.820	31.162	31.162	17,001
2022-07-14	31.858	31.957	30.416	31.063	31.063	21,466
2022-07-13	32.057	32.156	30.963	31.709	31.709	9,063
2022-07-12	33.398	33.398	31.311	32.057	32.057	17,881
2022-07-11	32.703	33.597	32.007	33.398	33.398	31,013
2022-07-08	30.963	33.498	30.963	33.349	33.349	15,774
2022-07-07	32.554	33.398	31.560	33.398	33.398	48,883

← NewerPage 18 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.