Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	32.554	33.398	31.560	33.398	33.398	48,883
2022-07-06	31.560	33.001	30.764	33.001	33.001	29,559
2022-07-05	31.510	31.609	30.168	31.609	31.609	31,079
2022-07-04	31.510	31.510	30.416	31.212	31.212	11,430
2022-07-01	30.963	32.554	30.814	31.510	31.510	12,849
2022-06-30	32.206	32.305	30.814	31.709	31.709	46,170
2022-06-29	32.454	32.802	31.410	32.802	32.802	12,135
2022-06-28	33.398	33.398	31.510	32.454	32.454	23,288
2022-06-27	32.057	33.448	31.709	32.156	32.156	16,916
2022-06-23	32.603	32.951	31.560	32.454	32.454	6,028
2022-06-22	32.603	33.200	31.013	32.007	32.007	60,714
2022-06-21	31.957	33.796	31.957	33.647	33.647	5,487
2022-06-20	33.249	34.641	32.752	33.746	33.746	11,137
2022-06-17	33.796	34.243	32.355	33.249	33.249	13,330
2022-06-16	33.895	34.392	32.355	33.448	33.448	65,230
2022-06-15	34.691	34.840	33.597	34.293	34.293	23,799
2022-06-14	35.436	35.685	33.995	34.790	34.790	50,972
2022-06-13	35.237	36.281	34.194	35.883	35.883	45,838
2022-06-10	35.337	36.331	34.542	36.231	36.231	10,652
2022-06-09	36.728	36.728	35.287	35.983	35.983	8,709
2022-06-08	35.029	36.917	35.029	36.858	36.858	17,141
2022-06-07	35.784	36.917	31.808	36.698	36.698	26,224
2022-06-03	36.023	36.440	35.526	35.963	35.963	6,492
2022-06-02	35.784	35.963	34.949	35.943	35.943	21,612
2022-06-01	37.275	37.315	35.585	35.585	35.585	8,364
2022-05-31	37.633	37.633	35.883	35.883	35.883	29,193
2022-05-30	36.380	37.394	36.241	37.374	37.374	49,813
2022-05-27	35.883	37.633	34.830	35.585	35.585	22,318
2022-05-25	35.784	35.784	33.895	34.293	34.293	30,827
2022-05-24	37.036	37.036	34.154	35.784	35.784	59,147
2022-05-23	37.434	37.434	34.790	36.062	36.062	21,287
2022-05-20	35.148	36.659	34.671	36.400	36.400	31,637
2022-05-19	35.267	35.645	34.293	35.526	35.526	10,332
2022-05-18	36.778	37.195	35.347	35.784	35.784	25,647
2022-05-17	35.983	36.858	35.446	36.062	36.062	60,942
2022-05-16	35.168	36.281	34.889	35.724	35.724	12,577
2022-05-13	36.778	36.778	34.532	35.744	35.744	75,082
2022-05-12	34.194	36.341	33.418	36.341	36.341	44,901
2022-05-11	34.651	35.029	33.955	34.790	34.790	39,942
2022-05-10	34.293	36.023	34.233	34.651	34.651	16,274
2022-05-09	36.201	36.679	33.756	34.293	34.293	88,677
2022-05-06	37.275	37.275	35.824	36.201	36.201	75,349
2022-05-05	39.104	39.760	37.076	37.275	37.275	68,367
2022-05-04	40.555	40.555	37.593	37.613	37.613	93,500
2022-05-03	39.258	40.376	37.891	39.755	39.755	71,424
2022-05-02	37.280	39.457	36.187	39.258	39.258	10,971
2022-04-29	37.524	38.766	37.275	37.772	37.772	17,638
2022-04-28	36.331	37.772	36.331	36.927	36.927	65,930
2022-04-27	37.722	41.599	36.828	37.673	37.673	66,269
2022-04-26	40.158	40.158	37.424	37.722	37.722	48,465
2022-04-25	40.754	40.754	38.368	39.164	39.164	91,854
2022-04-22	40.804	41.152	39.611	40.655	40.655	86,883
2022-04-21	42.046	42.444	40.555	40.804	40.804	101,456
2022-04-20	40.058	45.476	39.611	42.295	42.295	451,303
2022-04-19	38.368	39.263	37.921	38.368	38.368	45,493
2022-04-14	39.760	39.760	37.921	38.368	38.368	21,622
2022-04-13	38.021	39.810	37.822	39.760	39.760	29,274
2022-04-12	39.362	39.561	37.673	39.313	39.313	25,653
2022-04-11	40.754	40.853	38.766	39.362	39.362	8,493
2022-04-08	40.356	40.704	39.213	40.704	40.704	40,276

← NewerPage 19 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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