Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.700	11.860	11.600	11.780	11.780	4,801
2026-07-27	11.500	11.980	11.440	11.920	11.920	22,548
2026-07-24	11.780	11.780	11.300	11.640	11.640	5,026
2026-07-23	11.660	11.920	11.400	11.680	11.680	32,984
2026-07-22	11.680	11.980	11.620	11.940	11.940	8,873
2026-07-21	12.160	12.800	12.020	12.040	12.040	14,977
2026-07-20	12.160	12.200	11.960	12.100	12.100	8,994
2026-07-17	12.520	12.520	12.000	12.380	12.380	14,057
2026-07-16	11.860	12.560	11.860	12.520	12.520	36,348
2026-07-15	11.960	11.980	11.740	11.920	11.920	2,090
2026-07-14	11.900	11.900	11.640	11.840	11.840	7,237
2026-07-13	11.580	11.880	11.580	11.880	11.880	6,841
2026-07-10	11.380	11.640	11.200	11.560	11.560	14,414
2026-07-09	11.240	11.500	11.000	11.060	11.060	23,918
2026-07-08	11.480	11.480	11.020	11.020	11.020	12,846
2026-07-07	11.700	11.800	11.380	11.400	11.400	5,394
2026-07-06	11.740	11.920	11.620	11.760	11.760	7,114
2026-07-03	11.780	12.100	11.320	11.720	11.720	9,973
2026-07-02	11.680	11.800	11.600	11.800	11.800	5,776
2026-07-01	11.800	11.980	11.440	11.720	11.720	8,206
2026-06-30	11.960	12.100	11.760	11.980	11.980	5,963
2026-06-29	11.360	12.000	11.300	11.980	11.980	11,677
2026-06-26	11.600	11.620	11.300	11.300	11.300	4,643
2026-06-25	11.680	11.800	11.500	11.600	11.600	3,771
2026-06-24	11.860	11.920	11.620	11.840	11.840	12,608
2026-06-23	11.820	11.900	11.740	11.880	11.880	4,873
2026-06-22	12.100	12.300	11.820	11.900	11.900	5,658
2026-06-18	12.120	12.260	11.840	12.180	12.180	14,480
2026-06-17	12.200	12.380	11.780	11.780	11.780	11,867
2026-06-16	12.480	12.480	12.300	12.300	12.300	9,608
2026-06-15	12.400	12.900	12.120	12.800	12.800	36,049
2026-06-12	12.620	12.620	12.220	12.380	12.380	13,035
2026-06-11	12.120	12.740	12.100	12.540	12.540	18,044
2026-06-10	12.120	12.480	12.080	12.380	12.380	12,348
2026-06-09	12.420	12.600	12.200	12.260	12.260	13,566
2026-06-08	13.500	13.500	12.320	12.600	12.600	6,692
2026-06-05	12.000	13.640	11.860	13.500	13.500	80,236
2026-06-04	11.980	12.160	11.800	12.160	12.160	100,674
2026-06-03	12.520	12.580	12.160	12.180	12.180	30,098
2026-06-02	12.560	13.500	12.220	12.800	12.800	67,970
2026-06-01	12.700	12.900	12.480	12.540	12.540	26,754
2026-05-29	12.760	13.120	12.300	12.700	12.700	53,716
2026-05-28	13.480	13.480	12.760	12.920	12.920	96,603
2026-05-27	12.280	14.600	12.200	13.700	13.700	213,837
2026-05-26	12.600	12.920	12.020	12.600	12.600	79,059
2026-05-25	11.920	12.780	11.660	12.560	12.560	74,734
2026-05-22	11.980	11.980	11.640	11.920	11.920	45,896
2026-05-21	11.500	11.940	11.280	11.680	11.680	77,809
2026-05-20	11.060	11.700	11.060	11.480	11.480	23,953
2026-05-19	11.280	11.460	11.000	11.100	11.100	48,832
2026-05-18	11.000	11.280	10.860	11.280	11.280	58,132
2026-05-15	10.820	11.300	10.820	11.160	11.160	54,213
2026-05-13	11.040	11.040	10.620	10.640	10.640	84,539
2026-05-12	11.240	11.280	11.060	11.080	11.080	15,564
2026-05-11	11.600	11.620	11.060	11.060	11.060	53,804
2026-05-08	12.080	12.500	11.620	11.620	11.620	50,796
2026-05-07	12.320	12.460	12.020	12.340	12.340	31,620
2026-05-06	11.760	12.560	11.440	12.320	12.320	61,352
2026-05-05	11.320	11.740	10.860	11.300	11.300	90,029
2026-05-04	11.960	12.300	11.300	11.340	11.340	97,436

← NewerPage 2 of 22 · 1,261 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.