Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	8.560	8.560	8.320	8.400	4.695	481
2022-07-07	8.220	8.500	8.220	8.500	4.751	1,006
2022-07-06	8.500	8.500	8.240	8.260	4.617	3,461
2022-07-05	8.900	8.900	8.480	8.500	4.751	13,329
2022-07-04	9.340	9.340	8.900	8.900	4.975	5,022
2022-07-01	9.240	9.360	9.240	9.280	5.187	9,984
2022-06-30	9.180	9.240	9.180	9.240	5.165	2,877
2022-06-29	9.020	9.240	9.000	9.240	5.165	9,050
2022-06-28	9.020	9.140	9.000	9.140	5.109	2,630
2022-06-27	9.060	9.260	9.060	9.160	5.120	5,015
2022-06-23	8.940	9.100	8.940	9.060	5.064	5,343
2022-06-22	9.000	9.120	8.700	8.940	4.997	3,383
2022-06-21	9.480	9.480	9.200	9.200	5.142	5,984
2022-06-20	9.480	9.500	9.100	9.480	5.299	9,414
2022-06-17	9.400	9.680	9.400	9.680	5.411	2,173
2022-06-16	9.600	9.600	9.200	9.600	5.366	4,962
2022-06-15	9.400	9.800	9.400	9.780	5.467	106,464
2022-06-14	9.360	9.440	9.300	9.440	5.277	26,405
2022-06-13	9.480	9.480	9.120	9.340	5.221	21,178
2022-06-10	10.000	10.000	9.600	9.600	5.366	9,217
2022-06-09	9.520	10.000	9.520	9.900	5.534	53,089
2022-06-08	9.740	9.780	9.700	9.700	5.422	705
2022-06-07	9.540	9.740	9.440	9.540	5.332	18,660
2022-06-03	9.620	9.800	9.520	9.780	5.467	4,475
2022-06-02	10.000	10.000	9.620	10.000	5.590	620
2022-06-01	9.920	10.000	9.920	10.000	5.590	109
2022-05-31	10.000	10.000	10.000	10.000	5.590	471
2022-05-30	10.000	10.100	9.780	10.050	5.618	745
2022-05-27	9.960	10.250	9.800	10.000	5.590	5,007
2022-05-25	10.100	10.200	10.100	10.200	5.701	1,029
2022-05-24	10.100	10.100	9.840	10.050	5.618	67
2022-05-23	9.980	10.100	9.860	10.100	5.645	3,563
2022-05-20	9.960	9.980	9.960	9.980	5.578	764
2022-05-19	9.980	9.980	9.720	9.720	5.433	1,069
2022-05-18	10.050	10.050	10.050	10.050	5.618	1,950
2022-05-17	10.050	10.150	9.960	10.150	5.673	2,533
2022-05-16	10.100	10.100	10.100	10.100	5.645	502
2022-05-13	9.980	9.980	9.960	9.980	5.578	381
2022-05-12	10.000	10.000	9.760	9.800	5.478	967
2022-05-11	9.600	9.860	9.600	9.840	5.500	7,555
2022-05-10	9.760	9.900	9.500	9.860	5.511	17,191
2022-05-09	9.980	9.980	9.760	9.780	5.467	3,869
2022-05-06	10.100	10.100	9.980	9.980	5.578	867
2022-05-05	10.000	10.100	9.900	10.000	5.590	3,168
2022-05-04	10.100	10.250	9.820	10.000	5.590	9,490
2022-05-03	10.450	10.600	9.980	10.000	5.590	6,753
2022-05-02	10.600	10.600	10.200	10.400	5.813	5,124
2022-04-29	10.600	10.700	10.000	10.500	5.869	13,483
2022-04-28	10.700	10.850	10.500	10.550	5.897	6,626
2022-04-27	10.650	11.000	10.650	10.700	5.981	6,136
2022-04-26	10.950	10.950	10.600	10.650	5.953	3,620
2022-04-25	11.150	11.150	10.650	10.950	6.121	3,745
2022-04-22	11.050	11.250	11.000	11.250	6.176	4,759
2022-04-21	11.050	11.050	10.850	11.050	6.067	3,975
2022-04-20	10.950	11.100	10.900	11.100	6.094	4,356
2022-04-19	11.150	11.150	11.000	11.150	6.122	891
2022-04-14	11.100	11.300	11.000	11.150	6.122	1,213
2022-04-13	11.250	11.300	10.800	11.100	6.094	14,671
2022-04-12	10.900	11.250	10.850	11.250	6.176	16,104
2022-04-11	10.850	11.000	10.800	10.800	5.929	2,842

← NewerPage 19 of 21 · 1,258 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.