Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	18.480	18.800	18.400	18.740	18.740	44,208
2025-08-08	18.100	18.240	17.880	18.000	18.000	252,428
2025-08-07	18.400	18.400	18.000	18.000	18.000	25,998
2025-08-06	18.180	18.600	18.180	18.220	18.220	6,177
2025-08-05	18.680	18.680	18.100	18.240	18.240	7,586
2025-08-04	18.640	18.680	18.200	18.200	18.200	31,507
2025-08-01	18.500	18.800	18.440	18.660	18.660	4,866
2025-07-31	18.820	18.960	18.600	18.800	18.800	4,034
2025-07-30	18.840	18.980	18.540	18.820	18.820	3,471
2025-07-29	18.840	18.980	18.520	18.740	18.740	6,888
2025-07-28	18.700	18.740	18.400	18.620	18.620	4,110
2025-07-25	18.600	18.860	18.600	18.600	18.600	11,792
2025-07-24	18.100	18.820	18.000	18.380	18.380	316,853
2025-07-23	18.860	19.100	18.560	18.580	18.580	13,260
2025-07-22	18.620	18.860	18.320	18.860	18.860	1,899
2025-07-21	18.280	18.860	18.280	18.400	18.400	7,810
2025-07-18	18.320	18.880	17.880	18.860	18.860	28,397
2025-07-17	18.080	18.480	17.780	18.340	18.340	9,207
2025-07-16	18.520	18.740	17.980	17.980	17.980	33,159
2025-07-15	18.760	18.880	18.500	18.800	18.800	6,339
2025-07-14	18.020	19.100	18.020	18.580	18.580	18,485
2025-07-11	18.040	18.600	17.820	17.940	17.940	14,040
2025-07-10	19.280	19.280	17.820	18.060	18.060	28,369
2025-07-09	19.060	19.860	16.380	18.700	18.700	51,670
2025-07-08	19.180	19.700	19.040	19.040	19.040	15,170
2025-07-07	19.040	19.200	18.740	19.160	19.160	5,652
2025-07-04	19.020	19.280	18.660	19.040	19.040	7,033
2025-07-03	19.000	19.060	18.140	19.000	19.000	50,063
2025-07-02	19.060	19.240	18.520	18.520	18.520	37,316
2025-07-01	19.980	19.980	18.820	19.060	19.060	18,971
2025-06-30	19.700	20.100	19.260	19.580	19.580	15,562
2025-06-27	19.880	19.960	19.280	19.820	19.820	11,448
2025-06-26	19.880	19.880	19.420	19.800	19.800	11,306
2025-06-25	19.740	20.200	19.400	19.880	19.880	12,851
2025-06-24	19.860	20.300	19.420	19.520	19.520	18,377
2025-06-23	19.280	20.750	19.280	19.860	19.860	13,381
2025-06-19	19.280	19.280	18.520	19.000	19.000	11,855
2025-06-18	19.000	19.780	18.640	19.280	19.280	37,108
2025-06-17	19.260	19.260	18.440	18.760	18.760	24,004
2025-06-16	18.040	18.100	17.020	18.100	18.100	12,821
2025-06-13	17.960	18.140	17.400	18.040	18.040	6,079
2025-06-12	18.180	18.180	17.640	17.960	17.960	5,456
2025-06-11	18.060	18.280	17.600	17.840	17.840	10,268
2025-06-10	17.360	18.300	17.120	18.080	18.080	14,592
2025-06-09	18.080	18.240	17.420	17.540	17.540	5,912
2025-06-05	18.060	18.580	17.500	17.820	17.820	12,811
2025-06-04	18.900	19.200	17.620	17.840	17.840	30,454
2025-06-03	18.800	18.960	18.720	18.880	18.880	20,341
2025-06-02	18.500	19.100	18.260	18.700	18.700	51,143
2025-05-30	18.340	18.680	18.080	18.500	18.500	39,010
2025-05-28	18.180	18.300	17.700	18.280	18.280	61,853
2025-05-27	16.300	16.880	16.280	16.700	16.700	22,998
2025-05-26	15.980	16.300	15.840	16.280	16.280	14,173
2025-05-23	16.020	16.480	15.320	15.960	15.960	45,821
2025-05-22	15.860	15.880	14.800	15.880	15.880	43,123
2025-05-21	13.880	15.560	13.880	15.440	15.440	149,266
2025-05-20	14.340	14.400	13.980	14.040	14.040	35,533
2025-05-19	14.520	14.660	13.820	14.020	14.020	30,272
2025-05-16	13.400	14.400	13.360	14.360	14.360	120,080
2025-05-15	13.280	13.520	13.200	13.460	13.460	18,409

← NewerPage 6 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.