Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.100	15.100	14.460	14.500	14.500	12,797
2026-02-02	14.520	15.100	14.520	14.980	14.980	9,108
2026-01-30	14.920	15.240	14.700	15.200	15.200	8,391
2026-01-29	15.140	15.400	15.000	15.200	15.200	13,628
2026-01-28	14.580	15.240	14.200	15.000	15.000	29,904
2026-01-27	14.260	14.680	14.100	14.580	14.580	18,364
2026-01-26	14.100	14.380	14.080	14.300	14.300	22,517
2026-01-23	14.800	15.040	14.000	14.320	14.320	42,706
2026-01-22	15.380	15.700	14.620	14.900	14.900	47,395
2026-01-21	15.880	15.880	15.120	15.360	15.360	32,359
2026-01-20	14.800	15.240	14.400	14.920	14.920	36,315
2026-01-19	15.180	15.180	14.600	14.800	14.800	42,969
2026-01-16	15.620	15.620	15.120	15.280	15.280	51,909
2026-01-15	15.280	15.600	15.140	15.600	15.600	62,808
2026-01-14	15.800	15.960	15.100	15.200	15.200	142,969
2026-01-13	15.700	16.140	15.520	15.780	15.780	15,962
2026-01-12	16.160	16.200	15.660	15.760	15.760	40,438
2026-01-09	16.100	16.140	15.880	16.140	16.140	11,947
2026-01-08	16.400	16.400	16.000	16.100	16.100	21,894
2026-01-07	16.300	16.740	16.200	16.380	16.380	20,080
2026-01-05	16.820	16.820	16.120	16.180	16.180	24,517
2026-01-02	17.140	17.160	16.500	16.880	16.880	30,778
2025-12-30	16.820	17.320	16.440	17.260	17.260	75,628
2025-12-29	18.000	18.680	16.700	16.780	16.780	214,448
2025-12-23	20.000	21.100	20.000	20.600	20.600	26,606
2025-12-22	19.980	20.200	19.400	20.200	20.200	10,982
2025-12-19	19.260	20.050	18.560	19.980	19.980	25,886
2025-12-18	18.420	19.620	18.360	19.260	19.260	50,464
2025-12-17	17.680	18.400	17.400	18.340	18.340	18,738
2025-12-16	17.780	17.800	17.500	17.620	17.620	36,528
2025-12-15	18.060	18.060	17.660	17.840	17.840	24,998
2025-12-12	18.600	18.640	17.840	18.360	18.360	20,146
2025-12-11	17.920	18.820	17.840	18.300	18.300	18,327
2025-12-10	18.120	18.500	18.020	18.020	18.020	16,520
2025-12-09	18.020	18.280	17.880	18.100	18.100	30,032
2025-12-08	19.220	19.220	17.820	18.020	18.020	61,045
2025-12-05	19.080	19.320	18.920	19.000	19.000	21,945
2025-12-04	19.000	19.200	18.900	19.080	19.080	32,992
2025-12-03	19.300	19.500	19.100	19.200	19.200	19,107
2025-12-02	19.480	19.780	19.100	19.600	19.600	16,852
2025-12-01	20.000	20.000	19.240	19.380	19.380	19,307
2025-11-28	20.300	20.300	19.800	20.050	20.050	43,433
2025-11-27	19.760	20.350	19.000	20.100	20.100	41,680
2025-11-26	19.260	20.200	19.040	19.980	19.980	24,380
2025-11-25	19.360	19.400	19.020	19.260	19.260	42,636
2025-11-24	19.140	19.500	19.140	19.380	19.380	16,113
2025-11-21	20.600	20.600	19.120	19.520	19.520	32,297
2025-11-20	20.650	20.950	20.000	20.300	20.300	22,820
2025-11-19	19.860	20.050	19.520	20.000	20.000	23,058
2025-11-18	20.000	20.300	19.660	19.920	19.920	45,279
2025-11-17	20.550	20.600	20.000	20.500	20.500	46,591
2025-11-14	21.050	21.100	20.500	20.900	20.900	14,508
2025-11-13	21.500	21.500	20.700	21.300	21.300	39,220
2025-11-12	21.600	21.800	21.300	21.650	21.650	12,348
2025-11-11	22.050	22.200	21.400	21.750	21.750	32,571
2025-11-10	21.850	23.300	21.150	21.850	21.850	52,642
2025-11-07	21.350	22.400	21.350	21.900	21.900	27,867
2025-11-06	21.600	22.400	21.350	21.400	21.400	64,823
2025-11-05	21.350	21.750	20.850	21.500	21.500	56,901
2025-11-04	22.300	22.500	21.500	21.600	21.600	54,179

← NewerPage 4 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.