Acuvi AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 23.050 | 24.750 | 22.050 | 22.700 | 22.700 | 158,890 |
| 2025-10-31 | 23.650 | 25.000 | 23.100 | 23.900 | 23.900 | 93,714 |
| 2025-10-30 | 24.000 | 24.000 | 22.200 | 23.550 | 23.550 | 56,130 |
| 2025-10-29 | 24.000 | 25.050 | 22.450 | 23.500 | 23.500 | 64,953 |
| 2025-10-28 | 26.450 | 26.450 | 23.500 | 24.000 | 24.000 | 61,635 |
| 2025-10-27 | 25.050 | 25.700 | 24.050 | 25.000 | 25.000 | 35,401 |
| 2025-10-24 | 24.950 | 24.950 | 23.900 | 24.250 | 24.250 | 26,321 |
| 2025-10-23 | 23.250 | 24.300 | 23.250 | 23.800 | 23.800 | 34,032 |
| 2025-10-22 | 23.550 | 23.950 | 23.300 | 23.300 | 23.300 | 29,731 |
| 2025-10-21 | 23.700 | 23.900 | 22.800 | 23.700 | 23.700 | 42,546 |
| 2025-10-20 | 24.750 | 25.400 | 23.300 | 23.700 | 23.700 | 33,529 |
| 2025-10-17 | 25.450 | 25.450 | 23.800 | 24.700 | 24.700 | 80,219 |
| 2025-10-16 | 24.900 | 25.350 | 22.800 | 25.300 | 25.300 | 161,772 |
| 2025-10-15 | 24.650 | 25.350 | 24.650 | 25.250 | 25.250 | 14,563 |
| 2025-10-14 | 24.600 | 25.300 | 24.500 | 24.700 | 24.700 | 13,518 |
| 2025-10-13 | 25.550 | 25.550 | 24.500 | 24.750 | 24.750 | 36,491 |
| 2025-10-10 | 26.200 | 26.450 | 25.600 | 25.750 | 25.750 | 16,524 |
| 2025-10-09 | 26.650 | 27.300 | 26.000 | 26.200 | 26.200 | 26,511 |
| 2025-10-08 | 26.150 | 27.100 | 25.950 | 26.650 | 26.650 | 36,722 |
| 2025-10-07 | 26.150 | 26.300 | 25.200 | 25.800 | 25.800 | 40,614 |
| 2025-10-06 | 26.750 | 26.800 | 25.750 | 26.000 | 26.000 | 25,089 |
| 2025-10-03 | 25.500 | 27.400 | 25.250 | 27.050 | 27.050 | 20,017 |
| 2025-10-02 | 26.050 | 26.100 | 25.000 | 25.500 | 25.500 | 33,730 |
| 2025-10-01 | 27.100 | 27.100 | 25.550 | 26.000 | 26.000 | 40,234 |
| 2025-09-30 | 28.300 | 28.300 | 26.100 | 27.050 | 27.050 | 35,328 |
| 2025-09-29 | 28.500 | 28.550 | 27.250 | 27.700 | 27.700 | 40,319 |
| 2025-09-26 | 26.550 | 28.550 | 25.850 | 28.500 | 28.500 | 52,960 |
| 2025-09-25 | 26.400 | 26.750 | 25.750 | 25.850 | 25.850 | 36,480 |
| 2025-09-24 | 28.000 | 28.000 | 26.400 | 26.800 | 26.800 | 56,174 |
| 2025-09-23 | 29.150 | 29.450 | 27.600 | 28.000 | 28.000 | 49,941 |
| 2025-09-22 | 28.950 | 29.700 | 28.900 | 28.950 | 28.950 | 56,188 |
| 2025-09-19 | 29.600 | 29.600 | 28.250 | 28.900 | 28.900 | 32,079 |
| 2025-09-18 | 30.200 | 30.650 | 28.500 | 29.600 | 29.600 | 98,033 |
| 2025-09-17 | 28.000 | 30.000 | 27.300 | 29.500 | 29.500 | 137,065 |
| 2025-09-16 | 24.800 | 27.600 | 24.800 | 27.200 | 27.200 | 81,394 |
| 2025-09-15 | 25.700 | 25.700 | 24.500 | 24.500 | 24.500 | 46,415 |
| 2025-09-12 | 25.200 | 25.750 | 24.200 | 25.700 | 25.700 | 79,914 |
| 2025-09-11 | 24.550 | 25.400 | 24.550 | 25.200 | 25.200 | 19,860 |
| 2025-09-10 | 25.400 | 25.850 | 24.550 | 24.650 | 24.650 | 49,102 |
| 2025-09-09 | 25.900 | 25.900 | 25.350 | 25.700 | 25.700 | 21,715 |
| 2025-09-08 | 25.900 | 25.950 | 25.250 | 25.850 | 25.850 | 46,587 |
| 2025-09-05 | 26.050 | 26.200 | 25.500 | 25.900 | 25.900 | 48,771 |
| 2025-09-04 | 26.650 | 27.000 | 25.800 | 25.950 | 25.950 | 41,796 |
| 2025-09-03 | 29.000 | 29.500 | 26.100 | 26.400 | 26.400 | 141,836 |
| 2025-09-02 | 29.400 | 30.100 | 27.700 | 28.050 | 28.050 | 86,250 |
| 2025-09-01 | 28.350 | 29.500 | 27.900 | 29.300 | 29.300 | 318,708 |
| 2025-08-29 | 25.000 | 27.900 | 24.900 | 27.500 | 27.500 | 292,596 |
| 2025-08-28 | 23.000 | 24.500 | 22.800 | 24.200 | 24.200 | 322,628 |
| 2025-08-27 | 22.000 | 22.450 | 21.200 | 22.300 | 22.300 | 43,175 |
| 2025-08-26 | 21.200 | 21.550 | 21.150 | 21.550 | 21.550 | 35,129 |
| 2025-08-25 | 22.500 | 22.800 | 21.000 | 21.750 | 21.750 | 61,096 |
| 2025-08-22 | 21.800 | 22.900 | 21.400 | 22.400 | 22.400 | 62,914 |
| 2025-08-21 | 21.000 | 21.950 | 20.450 | 21.450 | 21.450 | 80,751 |
| 2025-08-20 | 19.780 | 19.980 | 19.360 | 19.760 | 19.760 | 8,712 |
| 2025-08-19 | 20.050 | 20.550 | 19.200 | 19.760 | 19.760 | 39,841 |
| 2025-08-18 | 20.000 | 20.850 | 19.620 | 19.920 | 19.920 | 14,682 |
| 2025-08-15 | 20.450 | 20.700 | 19.920 | 20.250 | 20.250 | 22,221 |
| 2025-08-14 | 19.600 | 21.100 | 18.260 | 20.450 | 20.450 | 82,874 |
| 2025-08-13 | 19.140 | 19.880 | 19.140 | 19.580 | 19.580 | 54,346 |
| 2025-08-12 | 19.020 | 19.780 | 19.020 | 19.140 | 19.140 | 62,440 |
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.