Acrinova AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	12.350	12.400	12.000	12.400	6.808	2,449
2022-01-13	12.250	12.350	12.050	12.350	6.780	3,809
2022-01-12	12.000	12.350	11.950	12.250	6.725	9,947
2022-01-11	12.050	12.250	12.000	12.150	6.671	8,601
2022-01-10	12.100	12.250	12.100	12.100	6.643	1,822
2022-01-07	12.200	12.250	12.100	12.100	6.643	5,086
2022-01-05	12.400	12.400	12.000	12.200	6.698	10,286
2022-01-04	12.500	12.500	12.100	12.350	6.780	9,972
2022-01-03	12.100	12.500	12.000	12.500	6.863	106,549
2021-12-30	12.050	12.150	12.000	12.100	6.643	14,302
2021-12-29	12.100	12.250	11.600	12.000	6.588	31,797
2021-12-28	12.000	12.100	12.000	12.000	6.588	18,783
2021-12-27	12.050	12.100	12.000	12.000	6.588	27,401
2021-12-23	12.000	12.100	12.000	12.050	6.616	3,515
2021-12-22	12.000	12.100	12.000	12.000	6.588	8,247
2021-12-21	12.250	12.250	12.000	12.000	6.588	5,958
2021-12-20	12.200	12.200	12.000	12.000	6.588	3,117
2021-12-17	12.000	12.100	12.000	12.100	6.643	6,572
2021-12-16	12.200	12.200	12.000	12.100	6.643	5,778
2021-12-15	12.000	12.000	12.000	12.000	6.588	21,040
2021-12-14	12.150	12.150	12.000	12.150	6.671	1,084
2021-12-13	12.200	12.200	12.150	12.150	6.671	2,910
2021-12-10	12.100	12.300	12.050	12.150	6.671	5,439
2021-12-09	12.100	12.100	12.100	12.100	6.643	1,647
2021-12-08	12.200	12.200	12.000	12.000	6.588	22,546
2021-12-07	12.100	12.350	12.000	12.000	6.588	4,082
2021-12-06	12.150	12.150	12.000	12.100	6.643	2,348
2021-12-03	11.750	12.100	11.750	12.000	6.588	23,982
2021-12-02	12.000	12.000	11.750	11.850	6.506	1,219
2021-12-01	11.900	12.750	11.500	12.000	6.588	81,229
2021-11-30	12.050	12.150	11.900	12.000	6.588	156,485
2021-11-29	12.000	12.200	12.000	12.000	6.588	23,011
2021-11-26	12.150	12.200	12.000	12.000	6.588	22,531
2021-11-25	12.500	12.500	12.150	12.150	6.671	989
2021-11-24	12.700	12.700	12.150	12.500	6.863	8,218
2021-11-23	12.150	12.700	12.000	12.650	6.945	47,148
2021-11-22	12.400	12.500	12.100	12.200	6.698	6,907
2021-11-19	12.200	12.400	12.000	12.400	6.808	23,268
2021-11-18	12.350	12.450	12.200	12.200	6.698	3,807
2021-11-17	12.750	12.750	12.300	12.500	6.863	17,951
2021-11-16	12.700	12.750	12.350	12.750	7.000	21,181
2021-11-15	12.350	12.800	12.350	12.350	6.780	32,311
2021-11-12	12.150	12.250	11.700	12.250	6.725	13,595
2021-11-11	12.750	12.800	11.850	12.100	6.643	61,061
2021-11-10	12.650	12.750	12.200	12.750	7.000	70,301
2021-11-09	11.800	12.800	11.750	12.700	6.973	151,897
2021-11-08	11.700	11.700	11.550	11.700	6.424	15,401
2021-11-05	11.450	11.700	11.400	11.700	6.424	11,978
2021-11-04	11.250	11.450	11.250	11.450	6.286	10,696
2021-11-03	11.100	11.250	11.000	11.250	6.176	12,594
2021-11-02	11.400	11.400	11.100	11.100	6.094	3,446
2021-11-01	11.250	11.400	11.100	11.200	6.149	10,994
2021-10-29	11.050	11.200	10.950	11.200	6.149	4,806
2021-10-28	11.100	11.250	10.950	11.050	6.067	61,040
2021-10-27	10.900	11.100	10.900	11.100	6.094	14,419
2021-10-26	11.200	11.200	10.900	11.100	6.094	15,637
2021-10-25	11.450	11.450	11.000	11.200	6.149	32,047
2021-10-22	11.300	11.450	11.300	11.450	6.286	6,407
2021-10-21	11.500	11.500	11.300	11.500	6.314	2,937
2021-10-20	11.600	11.700	11.400	11.500	6.314	7,787

← NewerPage 21 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.