Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	13.280	13.520	13.200	13.460	13.460	18,409
2025-05-14	13.620	13.680	13.100	13.520	13.520	50,492
2025-05-13	13.740	13.800	13.580	13.620	13.620	3,944
2025-05-12	13.560	14.000	13.120	13.540	13.540	74,843
2025-05-09	13.700	13.920	13.380	13.400	13.400	45,119
2025-05-08	13.700	13.980	13.600	13.820	13.820	54,109
2025-05-07	13.880	13.880	13.260	13.460	13.460	37,529
2025-05-06	13.720	13.920	13.220	13.220	13.220	13,612
2025-05-05	13.280	13.900	12.780	13.580	13.580	57,083
2025-05-02	13.620	13.820	13.140	13.340	13.340	33,644
2025-04-30	13.700	14.000	13.580	13.580	13.580	21,955
2025-04-29	13.820	14.000	13.000	13.660	13.660	19,411
2025-04-28	14.760	14.760	13.800	14.000	14.000	39,502
2025-04-25	14.600	14.900	14.160	14.360	14.360	25,189
2025-04-24	15.000	15.400	14.500	14.580	14.580	45,766
2025-04-23	14.480	16.000	14.280	15.980	15.980	33,544
2025-04-22	14.460	14.860	14.260	14.380	14.380	21,081
2025-04-17	14.420	14.640	14.420	14.440	14.440	5,093
2025-04-16	14.880	15.100	14.580	14.880	14.880	3,129
2025-04-15	14.500	14.940	14.260	14.880	14.880	14,506
2025-04-14	14.700	14.980	14.120	14.820	14.820	7,792
2025-04-11	15.480	15.480	14.140	14.700	14.700	28,392
2025-04-10	14.580	15.480	14.580	15.400	15.400	9,415
2025-04-09	13.760	15.120	13.760	14.460	14.460	7,878
2025-04-08	14.480	14.820	13.800	14.820	14.820	16,528
2025-04-07	13.940	14.760	12.500	14.760	14.760	50,082
2025-04-04	14.460	14.580	13.420	14.380	14.380	63,073
2025-04-03	14.720	14.720	14.020	14.020	14.020	22,524
2025-04-02	14.800	14.860	14.420	14.600	14.600	27,649
2025-04-01	14.800	15.180	14.400	14.800	14.800	39,794
2025-03-31	15.800	15.800	14.800	14.800	14.800	47,128
2025-03-28	16.100	16.100	15.500	15.900	15.900	20,509
2025-03-27	15.600	16.100	15.400	16.100	16.100	16,795
2025-03-26	15.000	16.000	14.900	15.600	15.600	9,835
2025-03-25	14.700	15.400	14.700	15.400	15.400	17,095
2025-03-24	14.300	14.800	14.300	14.700	14.700	12,993
2025-03-21	14.700	14.700	14.200	14.700	14.700	63,895
2025-03-20	15.100	15.100	14.700	14.900	14.900	10,384
2025-03-19	15.000	15.300	14.800	14.900	14.900	62,365
2025-03-18	15.100	15.600	15.000	15.100	15.100	58,184
2025-03-17	15.500	15.800	15.000	15.100	15.100	56,442
2025-03-14	15.500	15.700	15.200	15.500	15.500	24,810
2025-03-13	15.900	15.900	15.400	15.600	15.600	59,244
2025-03-12	15.700	16.100	15.600	15.900	15.900	30,998
2025-03-11	17.200	17.200	15.700	15.900	15.900	49,097
2025-03-10	16.700	16.800	15.400	16.100	16.100	56,046
2025-03-07	16.400	16.800	16.300	16.300	16.300	31,819
2025-03-06	16.900	16.900	16.500	16.600	16.600	40,720
2025-03-05	17.000	17.000	16.500	16.900	16.900	42,436
2025-03-04	17.100	17.300	16.600	16.600	16.600	101,622
2025-03-03	16.900	17.200	16.600	17.200	17.200	58,578
2025-02-28	17.500	17.500	17.200	17.200	17.200	13,414
2025-02-27	17.100	17.400	17.100	17.200	17.200	11,274
2025-02-26	17.300	17.600	17.000	17.300	17.300	31,931
2025-02-25	16.800	17.500	16.500	17.300	17.300	52,736
2025-02-24	16.400	16.700	16.200	16.400	16.400	21,033
2025-02-21	16.700	17.000	16.300	16.600	16.600	24,162
2025-02-20	16.900	17.300	16.400	16.800	16.800	36,664
2025-02-19	17.100	17.100	16.700	16.900	16.900	36,556
2025-02-18	17.300	17.300	16.800	17.200	17.200	29,887

← NewerPage 7 of 22 · 1,262 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.