Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	7.280	7.400	6.800	6.800	3.801	10,867
2022-09-28	6.940	7.280	6.860	7.280	4.069	14,903
2022-09-27	6.940	7.080	6.940	7.000	3.913	1,216
2022-09-26	7.000	7.000	6.900	6.920	3.868	282
2022-09-23	7.220	7.380	6.940	6.980	3.902	7,365
2022-09-22	7.540	7.540	7.220	7.220	4.036	1,565
2022-09-21	7.600	7.740	7.600	7.740	4.326	675
2022-09-20	7.860	7.860	7.400	7.480	4.181	6,383
2022-09-19	7.960	8.000	7.860	7.860	4.393	375
2022-09-16	8.140	8.140	8.140	8.140	4.550	0
2022-09-15	8.140	8.140	8.140	8.140	4.550	10
2022-09-14	7.960	8.140	7.960	8.120	4.539	553
2022-09-13	8.020	8.140	7.880	8.140	4.550	1,018
2022-09-12	7.960	7.960	7.720	7.720	4.315	1,438
2022-09-09	7.880	7.880	7.700	7.700	4.304	6,451
2022-09-08	8.080	8.100	7.900	7.900	4.416	5,968
2022-09-07	8.240	8.260	8.000	8.260	4.617	4,068
2022-09-06	8.720	8.720	8.500	8.500	4.751	2,311
2022-09-05	8.700	8.700	8.640	8.640	4.829	1,104
2022-09-02	8.700	8.700	8.700	8.700	4.863	1,790
2022-09-01	8.940	8.940	8.940	8.940	4.997	85
2022-08-31	9.020	9.020	8.700	8.960	5.008	267
2022-08-30	8.940	8.940	8.800	8.800	4.919	960
2022-08-29	8.980	9.140	8.600	8.600	4.807	1,237
2022-08-26	9.100	9.100	8.980	8.980	5.019	260
2022-08-25	8.900	9.060	8.820	8.840	4.941	1,996
2022-08-24	8.940	9.000	8.780	8.780	4.908	51,608
2022-08-23	8.580	8.720	8.400	8.720	4.874	5,419
2022-08-22	8.840	8.840	8.540	8.580	4.796	4,195
2022-08-19	8.700	8.960	8.540	8.940	4.997	5,027
2022-08-18	8.660	8.960	8.660	8.960	5.008	2,669
2022-08-17	9.300	9.300	8.660	8.660	4.841	8,656
2022-08-16	9.040	9.300	9.040	9.300	5.198	3,023
2022-08-15	9.340	9.400	9.260	9.380	5.243	5,024
2022-08-12	8.720	9.300	8.700	9.220	5.154	29,968
2022-08-11	8.420	8.860	8.300	8.540	4.774	11,292
2022-08-10	8.460	8.460	8.060	8.380	4.684	8,635
2022-08-09	8.620	8.660	8.620	8.660	4.841	171
2022-08-08	8.520	8.520	8.400	8.520	4.762	7,409
2022-08-05	8.260	8.500	8.260	8.500	4.751	592
2022-08-04	8.520	8.520	8.500	8.500	4.751	236
2022-08-03	8.300	8.700	8.000	8.700	4.863	8,695
2022-08-02	8.300	8.300	8.300	8.300	4.639	114
2022-08-01	8.120	8.120	7.860	8.120	4.539	3,181
2022-07-29	8.020	8.120	8.020	8.120	4.539	1,644
2022-07-28	8.020	8.020	8.020	8.020	4.483	3,037
2022-07-27	8.020	8.020	7.920	8.020	4.483	1,264
2022-07-26	8.000	8.020	8.000	8.020	4.483	3,563
2022-07-25	8.020	8.020	8.000	8.000	4.472	2,654
2022-07-22	8.020	8.020	7.880	8.020	4.483	4,386
2022-07-21	8.020	8.020	7.900	8.020	4.483	640
2022-07-20	8.000	8.080	7.980	7.980	4.461	1,134
2022-07-19	8.120	8.120	8.000	8.000	4.472	1,713
2022-07-18	8.120	8.420	8.100	8.100	4.528	3,477
2022-07-15	8.180	8.200	7.920	8.200	4.583	12,818
2022-07-14	8.420	8.660	8.180	8.180	4.572	7,280
2022-07-13	8.660	8.700	8.400	8.680	4.852	6,455
2022-07-12	8.600	8.680	8.380	8.660	4.841	10,169
2022-07-11	8.480	8.480	8.480	8.480	4.740	95
2022-07-08	8.560	8.560	8.320	8.400	4.695	481

← NewerPage 18 of 21 · 1,257 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.