Acuvi AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.880 | 7.230 | 6.780 | 6.810 | 6.810 | 68,401 |
| 2026-10-19 | 6.660 | 7.080 | 6.660 | 6.740 | 6.740 | 69,533 |
| 2026-10-16 | 6.880 | 6.900 | 6.640 | 6.640 | 6.640 | 40,805 |
| 2026-10-15 | 6.600 | 7.050 | 6.510 | 6.890 | 6.890 | 57,102 |
| 2026-10-14 | 6.720 | 6.720 | 6.450 | 6.560 | 6.560 | 48,962 |
| 2026-10-13 | 7.000 | 7.000 | 6.520 | 6.580 | 6.580 | 76,162 |
| 2026-10-12 | 6.840 | 7.130 | 6.760 | 6.980 | 6.980 | 50,541 |
| 2026-10-09 | 6.960 | 6.960 | 6.840 | 6.910 | 6.910 | 20,031 |
| 2026-10-08 | 6.790 | 6.980 | 6.790 | 6.850 | 6.850 | 16,773 |
| 2026-10-07 | 6.910 | 6.990 | 6.630 | 6.680 | 6.680 | 53,643 |
| 2026-10-06 | 7.180 | 7.180 | 6.900 | 6.900 | 6.900 | 34,935 |
| 2026-10-05 | 7.000 | 7.000 | 6.910 | 6.940 | 6.940 | 12,032 |
| 2026-10-02 | 7.040 | 7.040 | 6.910 | 7.000 | 7.000 | 65,191 |
| 2026-10-01 | 6.990 | 7.080 | 6.870 | 7.000 | 7.000 | 2,879 |
| 2026-09-30 | 6.900 | 7.000 | 6.760 | 6.910 | 6.910 | 35,661 |
| 2026-09-29 | 6.910 | 7.090 | 6.880 | 6.900 | 6.900 | 43,368 |
| 2026-09-28 | 7.160 | 7.170 | 6.910 | 6.910 | 6.910 | 31,830 |
| 2026-09-25 | 7.260 | 7.280 | 7.020 | 7.080 | 7.080 | 53,512 |
| 2026-09-24 | 7.260 | 7.260 | 7.150 | 7.150 | 7.150 | 10,241 |
| 2026-09-23 | 7.140 | 7.250 | 7.050 | 7.190 | 7.190 | 13,082 |
| 2026-09-22 | 7.440 | 7.500 | 7.120 | 7.140 | 7.140 | 48,359 |
| 2026-09-21 | 7.600 | 7.600 | 7.430 | 7.510 | 7.510 | 7,531 |
| 2026-09-18 | 7.520 | 7.810 | 7.520 | 7.550 | 7.550 | 25,271 |
| 2026-09-17 | 7.810 | 7.870 | 7.390 | 7.540 | 7.540 | 80,001 |
| 2026-09-16 | 7.800 | 7.970 | 7.710 | 7.860 | 7.860 | 57,995 |
| 2026-09-15 | 7.730 | 8.010 | 7.730 | 7.900 | 7.900 | 70,767 |
| 2026-09-14 | 7.970 | 7.990 | 7.720 | 7.870 | 7.870 | 40,657 |
| 2026-09-11 | 8.150 | 8.170 | 7.970 | 7.970 | 7.970 | 26,651 |
| 2026-09-10 | 8.150 | 8.200 | 8.000 | 8.190 | 8.190 | 44,580 |
| 2026-09-09 | 8.320 | 8.320 | 8.090 | 8.190 | 8.190 | 33,103 |
| 2026-09-08 | 8.190 | 8.360 | 8.110 | 8.280 | 8.280 | 47,816 |
| 2026-09-07 | 8.300 | 8.410 | 8.170 | 8.270 | 8.270 | 14,807 |
| 2026-09-04 | 8.330 | 8.330 | 8.250 | 8.290 | 8.290 | 8,718 |
| 2026-09-03 | 8.250 | 8.330 | 8.090 | 8.330 | 8.330 | 19,130 |
| 2026-09-02 | 8.390 | 8.390 | 8.120 | 8.270 | 8.270 | 44,728 |
| 2026-09-01 | 8.310 | 8.590 | 8.300 | 8.390 | 8.390 | 20,921 |
| 2026-08-31 | 8.460 | 8.520 | 8.290 | 8.500 | 8.500 | 11,851 |
| 2026-08-28 | 8.650 | 8.690 | 8.370 | 8.450 | 8.450 | 38,356 |
| 2026-08-27 | 8.750 | 8.750 | 8.600 | 8.640 | 8.640 | 9,574 |
| 2026-08-26 | 8.590 | 8.740 | 8.500 | 8.600 | 8.600 | 51,526 |
| 2026-08-25 | 9.330 | 9.330 | 8.590 | 8.620 | 8.620 | 158,607 |
| 2026-08-24 | 8.840 | 9.490 | 8.640 | 9.100 | 9.100 | 168,683 |
| 2026-08-21 | 9.610 | 9.680 | 8.820 | 8.980 | 8.980 | 216,482 |
| 2026-08-20 | 10.900 | 10.900 | 9.170 | 9.690 | 9.690 | 172,956 |
| 2026-08-19 | 11.180 | 11.300 | 11.040 | 11.260 | 11.260 | 16,547 |
| 2026-08-18 | 11.320 | 11.400 | 11.100 | 11.120 | 11.120 | 11,652 |
| 2026-08-17 | 11.380 | 11.460 | 11.200 | 11.300 | 11.300 | 24,911 |
| 2026-08-14 | 11.300 | 11.420 | 11.220 | 11.380 | 11.380 | 15,247 |
| 2026-08-13 | 11.480 | 11.480 | 11.220 | 11.460 | 11.460 | 9,171 |
| 2026-08-12 | 11.700 | 11.700 | 11.240 | 11.300 | 11.300 | 7,961 |
| 2026-08-11 | 11.260 | 11.280 | 11.140 | 11.260 | 11.260 | 13,974 |
| 2026-08-10 | 11.300 | 11.380 | 11.140 | 11.320 | 11.320 | 16,823 |
| 2026-08-07 | 11.500 | 11.720 | 11.140 | 11.300 | 11.300 | 52,406 |
| 2026-08-06 | 11.460 | 11.820 | 11.460 | 11.660 | 11.660 | 3,625 |
| 2026-08-05 | 11.620 | 11.740 | 11.420 | 11.540 | 11.540 | 12,767 |
| 2026-08-04 | 11.980 | 11.980 | 11.580 | 11.660 | 11.660 | 38,577 |
| 2026-08-03 | 11.700 | 12.000 | 11.700 | 11.960 | 11.960 | 5,348 |
| 2026-07-31 | 11.620 | 11.960 | 11.500 | 11.960 | 11.960 | 18,601 |
| 2026-07-30 | 11.960 | 11.980 | 11.520 | 11.920 | 11.920 | 21,519 |
| 2026-07-29 | 11.540 | 11.980 | 11.540 | 11.980 | 11.980 | 5,266 |
Page 1 of 21 · 1,257 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.