Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.900	12.200	11.500	12.000	12.000	65,826
2026-04-29	11.360	12.260	11.360	11.900	11.900	55,104
2026-04-28	12.080	12.780	10.840	11.360	11.360	422,215
2026-04-27	13.080	13.080	12.620	12.780	12.780	82,694
2026-04-24	12.520	13.600	12.200	13.180	13.180	162,154
2026-04-23	12.500	12.940	12.320	12.500	12.500	86,925
2026-04-22	13.440	14.000	12.600	12.800	12.800	192,318
2026-04-21	13.960	14.600	12.800	13.440	13.440	430,685
2026-04-20	15.700	16.520	13.060	14.000	14.000	462,506
2026-04-17	14.200	17.180	13.820	15.300	15.300	1,194,255
2026-04-16	12.000	14.960	12.000	14.000	14.000	536,678
2026-04-15	11.980	15.980	11.880	12.300	12.300	552,903
2026-04-14	12.100	12.200	11.800	12.000	12.000	65,283
2026-04-13	12.060	12.200	11.900	12.000	12.000	6,292
2026-04-10	12.220	12.220	12.000	12.180	12.180	8,304
2026-04-09	11.980	12.180	11.960	12.080	12.080	5,343
2026-04-08	12.700	12.700	11.980	12.000	12.000	32,908
2026-04-07	12.180	12.900	11.720	12.000	12.000	104,470
2026-04-02	12.340	12.680	11.820	12.100	12.100	16,011
2026-04-01	11.180	13.400	11.120	12.340	12.340	87,935
2026-03-31	11.360	11.460	10.740	11.020	11.020	34,587
2026-03-30	11.340	11.340	11.080	11.300	11.300	4,000
2026-03-27	11.000	11.400	10.960	11.160	11.160	90,925
2026-03-26	11.980	13.300	11.700	13.140	13.140	44,440
2026-03-25	11.960	12.880	11.540	11.920	11.920	96,956
2026-03-24	11.980	12.740	11.980	11.980	11.980	5,136
2026-03-23	11.980	12.000	11.720	12.000	12.000	28,367
2026-03-20	11.620	12.800	11.300	12.000	12.000	24,545
2026-03-19	11.960	12.000	11.380	11.720	11.720	37,853
2026-03-18	11.900	12.960	11.900	12.580	12.580	26,429
2026-03-17	11.560	12.000	11.300	12.000	12.000	16,215
2026-03-16	12.200	12.200	11.240	11.540	11.540	26,893
2026-03-13	12.380	12.380	11.800	11.800	11.800	36,956
2026-03-12	11.820	12.380	11.780	12.380	12.380	12,980
2026-03-11	11.720	12.040	11.720	11.800	11.800	6,161
2026-03-10	12.040	12.500	11.560	12.380	12.380	20,708
2026-03-09	12.460	12.720	11.420	11.640	11.640	18,311
2026-03-06	12.400	12.700	11.800	12.000	12.000	11,939
2026-03-05	11.420	12.280	11.260	12.020	12.020	16,046
2026-03-04	12.460	12.460	11.080	11.440	11.440	23,669
2026-03-03	11.960	11.960	10.980	11.520	11.520	65,014
2026-03-02	12.160	12.380	11.960	11.980	11.980	24,979
2026-02-27	12.120	12.960	12.080	12.080	12.080	50,197
2026-02-26	11.780	11.900	10.640	11.900	11.900	145,105
2026-02-25	12.500	12.500	11.260	11.620	11.620	77,697
2026-02-24	12.440	13.080	12.220	12.760	12.760	58,881
2026-02-23	11.780	12.500	11.500	12.000	12.000	33,693
2026-02-20	11.980	12.480	11.780	11.780	11.780	42,434
2026-02-19	12.100	12.220	11.980	11.980	11.980	17,224
2026-02-18	12.380	12.400	12.060	12.060	12.060	34,574
2026-02-17	12.400	13.540	12.000	12.460	12.460	38,924
2026-02-16	12.620	13.100	12.300	12.480	12.480	30,559
2026-02-13	14.360	14.360	12.660	13.000	13.000	20,833
2026-02-12	12.300	13.500	11.580	13.360	13.360	106,202
2026-02-11	13.000	13.000	12.220	12.260	12.260	67,402
2026-02-10	13.280	13.280	12.920	13.080	13.080	31,908
2026-02-09	13.700	13.700	13.240	13.280	13.280	46,495
2026-02-06	13.920	13.920	13.760	13.840	13.840	14,652
2026-02-05	14.260	14.320	13.700	13.940	13.940	35,770
2026-02-04	14.080	14.340	14.060	14.320	14.320	6,881

← NewerPage 3 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.