Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	8.020	8.240	8.020	8.140	4.550	760
2022-12-21	8.280	8.280	8.000	8.200	4.583	8,558
2022-12-20	8.840	8.840	7.980	8.100	4.528	36,714
2022-12-19	7.720	9.660	7.720	8.840	4.941	33,309
2022-12-16	7.580	7.780	7.560	7.620	4.259	9,527
2022-12-15	7.540	7.600	7.500	7.500	4.192	2,335
2022-12-14	7.580	7.580	7.580	7.580	4.237	0
2022-12-13	7.440	7.580	7.440	7.580	4.237	4,060
2022-12-12	7.500	7.500	7.380	7.380	4.125	9,119
2022-12-09	7.540	7.680	7.480	7.680	4.293	9,389
2022-12-08	7.560	7.560	7.300	7.540	4.215	10,235
2022-12-07	7.580	7.580	7.500	7.500	4.192	91
2022-12-06	7.720	7.720	7.560	7.580	4.237	2,585
2022-12-05	7.560	7.760	7.560	7.600	4.248	4,138
2022-12-02	7.520	7.680	7.520	7.680	4.293	1,835
2022-12-01	7.660	7.660	7.500	7.520	4.203	1,028
2022-11-30	7.500	7.520	7.500	7.520	4.203	1,809
2022-11-29	7.460	7.500	7.460	7.500	4.192	342
2022-11-28	7.840	7.840	7.560	7.700	4.304	587
2022-11-25	7.660	7.860	7.640	7.640	4.270	2,517
2022-11-24	7.180	7.320	7.180	7.320	4.092	4,972
2022-11-23	7.160	7.180	7.160	7.180	4.013	442
2022-11-22	7.160	7.160	7.160	7.160	4.002	11
2022-11-21	7.160	7.200	7.140	7.160	4.002	5,927
2022-11-18	7.020	7.020	7.000	7.020	3.924	4,069
2022-11-17	7.020	7.260	7.020	7.260	4.058	221
2022-11-16	7.200	7.260	7.020	7.260	4.058	982
2022-11-15	7.180	7.260	7.180	7.260	4.058	278
2022-11-14	7.300	7.300	7.160	7.160	4.002	816
2022-11-11	7.340	7.380	7.300	7.300	4.080	1,884
2022-11-10	7.320	7.320	6.940	7.320	4.092	12,254
2022-11-09	7.100	7.280	7.000	7.280	4.069	6,255
2022-11-08	7.160	7.160	7.020	7.120	3.980	820
2022-11-07	6.800	7.180	6.800	7.180	4.013	8,559
2022-11-04	6.980	6.980	6.860	6.860	3.834	505
2022-11-03	7.000	7.180	6.980	6.980	3.902	11,624
2022-11-02	7.200	7.280	7.020	7.200	4.024	2,101
2022-11-01	7.200	7.400	7.000	7.200	4.024	5,958
2022-10-31	7.100	7.300	7.100	7.280	4.069	1,869
2022-10-28	7.280	7.300	7.280	7.300	4.080	1,047
2022-10-27	7.000	7.220	7.000	7.220	4.036	451
2022-10-26	7.160	7.180	7.000	7.000	3.913	940
2022-10-25	7.100	7.160	6.980	7.160	4.002	2,326
2022-10-24	7.100	7.100	7.100	7.100	3.969	119
2022-10-21	7.280	7.280	7.100	7.100	3.969	9
2022-10-20	7.320	7.320	7.320	7.320	4.092	447
2022-10-19	7.240	7.240	7.200	7.200	4.024	147
2022-10-18	7.260	7.280	7.260	7.280	4.069	2,510
2022-10-17	7.040	7.220	7.020	7.220	4.036	972
2022-10-14	7.260	7.320	7.040	7.040	3.935	7,527
2022-10-13	7.260	7.260	7.260	7.260	4.058	1
2022-10-12	7.020	7.260	7.020	7.260	4.058	92
2022-10-11	7.040	7.200	7.020	7.040	3.935	1,392
2022-10-10	7.440	7.460	7.140	7.260	4.058	6,820
2022-10-07	7.660	7.680	7.480	7.600	4.248	21,867
2022-10-06	7.580	7.660	7.580	7.660	4.282	3,044
2022-10-05	7.200	7.520	7.200	7.520	4.203	8,043
2022-10-04	7.100	7.200	7.100	7.200	4.024	463
2022-10-03	7.100	7.180	7.060	7.100	3.969	6,570
2022-09-30	6.880	7.080	6.880	7.060	3.946	10,197

← NewerPage 17 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	3.7500 SEK
2025-09-08	0.7000 SEK
2025-06-09	0.7000 SEK
2025-05-07	0.7000 SEK
2024-10-18	0.1500 SEK
2024-05-07	0.1500 SEK
2023-10-19	0.2000 SEK
2023-05-02	0.2000 SEK
2022-04-25	0.2000 SEK
2021-10-19	0.2000 SEK
2021-04-23	0.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.