Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	11.250	11.300	10.850	10.850	5.957	17,246
2022-04-07	11.300	11.550	11.300	11.450	6.286	16,984
2022-04-06	11.150	11.300	10.950	11.150	6.122	7,028
2022-04-05	11.000	11.200	10.950	11.050	6.067	6,629
2022-04-04	10.950	10.950	10.650	10.950	6.012	5,766
2022-04-01	10.900	11.000	10.650	10.800	5.929	6,454
2022-03-31	11.300	11.300	10.550	10.800	5.929	12,244
2022-03-30	11.500	11.500	11.200	11.300	6.204	7,299
2022-03-29	11.400	11.500	11.250	11.450	6.286	3,226
2022-03-28	11.450	11.450	11.200	11.350	6.231	3,447
2022-03-25	11.200	11.700	11.200	11.450	6.286	12,478
2022-03-24	11.100	11.400	11.100	11.250	6.176	5,028
2022-03-23	11.000	11.500	10.850	10.850	5.957	25,502
2022-03-22	11.050	11.050	10.900	10.900	5.984	5,525
2022-03-21	10.850	11.300	10.850	11.050	6.067	7,468
2022-03-18	11.050	11.050	10.800	10.850	5.957	12,601
2022-03-17	11.150	11.350	10.900	10.900	5.984	19,428
2022-03-16	11.450	11.500	10.950	10.950	6.012	14,406
2022-03-15	11.150	11.750	11.150	11.150	6.122	20,054
2022-03-14	10.650	11.300	10.650	11.100	6.094	15,185
2022-03-11	10.600	10.650	10.250	10.650	5.847	15,856
2022-03-10	10.250	10.600	10.050	10.600	5.820	20,514
2022-03-09	10.100	10.650	10.000	10.650	5.847	6,153
2022-03-08	9.800	10.300	9.800	10.300	5.655	30,815
2022-03-07	10.050	10.200	9.800	10.200	5.600	15,627
2022-03-04	10.200	10.200	10.000	10.100	5.545	13,626
2022-03-03	10.400	10.400	10.100	10.100	5.545	4,747
2022-03-02	10.600	10.600	10.000	10.350	5.682	27,141
2022-03-01	10.850	10.900	10.200	10.500	5.765	9,527
2022-02-28	10.900	10.900	10.500	10.500	5.765	3,095
2022-02-25	10.800	10.800	10.250	10.800	5.929	18,090
2022-02-24	10.800	10.800	10.250	10.400	5.710	4,914
2022-02-23	11.200	11.200	10.850	10.950	6.012	7,628
2022-02-22	10.900	11.150	10.900	11.150	6.122	2,524
2022-02-21	11.000	11.150	10.900	10.900	5.984	4,372
2022-02-18	11.100	11.400	11.000	11.000	6.039	5,007
2022-02-17	11.250	11.400	11.050	11.050	6.067	1,662
2022-02-16	11.250	11.450	11.250	11.400	6.259	805
2022-02-15	11.150	11.250	11.000	11.250	6.176	3,056
2022-02-14	11.050	11.150	10.800	11.150	6.122	6,323
2022-02-11	11.400	11.400	11.100	11.100	6.094	927
2022-02-10	11.000	11.200	10.900	11.200	6.149	16,242
2022-02-09	11.100	11.100	11.050	11.050	6.067	2,848
2022-02-08	11.250	11.250	11.100	11.100	6.094	2,543
2022-02-07	11.600	11.700	11.250	11.300	6.204	15,881
2022-02-04	11.500	11.500	11.300	11.300	6.204	2,386
2022-02-03	11.500	11.600	11.450	11.500	6.314	1,410
2022-02-02	11.450	11.750	11.350	11.450	6.286	11,780
2022-02-01	11.400	11.850	11.400	11.400	6.259	4,959
2022-01-31	11.250	11.600	11.250	11.600	6.369	780
2022-01-28	11.300	11.500	11.250	11.250	6.176	2,357
2022-01-27	11.350	11.500	11.350	11.450	6.286	1,724
2022-01-26	11.450	11.750	11.300	11.750	6.451	5,068
2022-01-25	11.500	11.750	11.400	11.400	6.259	3,487
2022-01-24	11.600	11.800	11.500	11.500	6.314	10,867
2022-01-21	12.000	12.000	11.600	11.600	6.369	6,776
2022-01-20	11.750	12.100	11.750	11.750	6.451	3,791
2022-01-19	11.950	12.200	11.850	11.850	6.506	6,220
2022-01-18	11.700	11.900	11.550	11.850	6.506	4,374
2022-01-17	12.350	12.350	11.700	12.050	6.616	13,477

← NewerPage 20 of 22 · 1,264 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.