Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	41.052	41.052	39.362	40.356	40.356	170,795
2022-04-06	41.350	41.350	38.865	40.108	40.108	80,062
2022-04-05	40.356	42.096	39.810	41.102	41.102	143,020
2022-04-04	42.941	42.941	40.257	40.307	40.307	149,354
2022-04-01	38.816	43.189	38.816	42.941	42.941	220,031
2022-03-31	39.263	39.362	38.368	39.263	39.263	36,827
2022-03-30	39.561	40.257	38.070	39.462	39.462	61,338
2022-03-29	38.070	39.760	37.374	38.766	38.766	98,444
2022-03-28	37.374	38.170	36.480	37.474	37.474	68,810
2022-03-25	37.176	37.871	36.480	37.374	37.374	55,976
2022-03-24	37.573	38.667	36.579	36.778	36.778	21,992
2022-03-23	37.673	37.971	36.480	37.573	37.573	46,312
2022-03-22	37.871	38.368	36.877	37.673	37.673	23,279
2022-03-21	39.164	39.164	37.673	38.269	38.269	16,603
2022-03-18	37.871	39.164	37.275	39.164	39.164	38,931
2022-03-17	39.064	39.760	37.374	37.772	37.772	74,099
2022-03-16	37.673	39.561	37.673	39.064	39.064	43,321
2022-03-15	38.070	38.070	36.877	37.673	37.673	39,703
2022-03-14	37.275	38.865	37.275	38.070	38.070	90,166
2022-03-11	36.679	38.567	36.281	37.176	37.176	130,859
2022-03-10	37.474	37.474	35.287	35.486	35.486	95,295
2022-03-09	34.293	36.579	33.995	36.480	36.480	76,460
2022-03-08	32.206	34.790	32.007	33.498	33.498	131,631
2022-03-07	32.404	34.392	31.212	33.597	33.597	124,592
2022-03-04	34.591	34.591	33.001	33.200	33.200	83,544
2022-03-03	37.275	37.474	34.691	34.691	34.691	75,251
2022-03-02	35.486	37.573	34.591	37.573	37.573	75,913
2022-03-01	37.772	38.269	35.784	35.784	35.784	43,622
2022-02-28	37.374	38.070	35.784	37.573	37.573	188,641
2022-02-25	35.883	37.871	35.784	37.374	37.374	90,664
2022-02-24	34.790	36.182	33.796	35.983	35.983	150,671
2022-02-23	37.772	38.567	36.480	36.778	36.778	111,839
2022-02-22	35.188	37.772	34.790	37.176	37.176	80,512
2022-02-21	38.468	38.468	36.579	36.679	36.679	102,538
2022-02-18	39.362	39.362	37.772	38.468	38.468	117,400
2022-02-17	39.760	39.760	38.170	39.064	39.064	96,061
2022-02-16	40.456	40.456	39.164	39.760	39.760	46,719
2022-02-15	40.158	40.456	39.263	40.257	40.257	89,820
2022-02-14	40.257	40.356	38.766	39.859	39.859	173,656
2022-02-11	43.140	43.140	41.847	42.245	42.245	28,155
2022-02-10	43.935	43.935	42.245	43.140	43.140	35,188
2022-02-09	42.146	44.134	42.146	43.637	43.637	52,443
2022-02-08	41.748	41.947	41.152	41.847	41.847	85,036
2022-02-07	41.947	42.245	41.450	41.748	41.748	29,288
2022-02-04	42.643	42.643	41.052	41.847	41.847	53,827
2022-02-03	43.537	43.537	41.947	42.146	42.146	36,725
2022-02-02	42.643	44.134	42.643	43.835	43.835	105,010
2022-02-01	43.835	44.631	43.537	44.233	44.233	582,977
2022-01-31	43.736	44.134	42.742	43.438	43.438	44,954
2022-01-28	43.736	43.736	41.947	43.239	43.239	48,965
2022-01-27	44.631	44.631	41.649	43.736	43.736	121,901
2022-01-26	41.649	42.742	41.450	42.344	42.344	124,880
2022-01-25	42.742	42.841	40.853	41.450	41.450	58,948
2022-01-24	44.631	45.426	41.152	41.549	41.549	105,001
2022-01-21	45.724	46.022	44.332	44.631	44.631	47,597
2022-01-20	45.326	46.917	44.631	46.718	46.718	94,695
2022-01-19	44.134	46.320	43.835	45.625	45.625	86,471
2022-01-18	46.619	47.414	43.637	44.332	44.332	159,955
2022-01-17	44.631	44.631	43.338	43.935	43.935	52,047
2022-01-14	45.128	45.227	43.835	44.134	44.134	67,944

← NewerPage 20 of 22 · 1,263 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.