Acuvi AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	44.929	46.619	44.332	45.525	45.525	78,807
2022-01-12	46.917	46.917	44.531	44.829	44.829	173,708
2022-01-11	46.022	46.917	44.631	46.917	46.917	277,241
2022-01-10	48.706	48.905	44.730	46.022	46.022	134,096
2022-01-07	47.911	50.893	46.817	48.209	48.209	141,137
2022-01-05	48.805	49.601	48.110	48.507	48.507	17,634
2022-01-04	50.694	51.489	48.706	48.706	48.706	80,383
2022-01-03	50.694	52.284	49.899	50.694	50.694	114,824
2021-12-30	49.302	51.092	48.308	49.601	49.601	115,000
2021-12-29	49.501	49.899	48.209	48.507	48.507	35,054
2021-12-28	49.203	50.296	48.408	49.601	49.601	48,774
2021-12-27	49.402	51.092	48.706	49.203	49.203	59,017
2021-12-23	50.893	50.893	49.302	49.501	49.501	40,857
2021-12-22	50.296	50.495	49.203	49.501	49.501	42,929
2021-12-21	50.495	50.694	49.601	49.899	49.899	23,761
2021-12-20	46.718	50.098	46.718	49.203	49.203	107,867
2021-12-17	48.010	48.905	47.215	48.905	48.905	66,550
2021-12-16	49.402	49.700	48.010	48.507	48.507	66,593
2021-12-15	50.098	50.098	48.308	48.805	48.805	69,866
2021-12-14	52.086	52.284	48.905	49.899	49.899	59,627
2021-12-13	55.465	55.465	51.290	51.290	51.290	45,189
2021-12-10	51.688	55.664	50.893	53.875	53.875	114,513
2021-12-09	51.092	52.483	50.296	51.688	51.688	137,346
2021-12-08	51.092	52.086	49.601	51.092	51.092	112,884
2021-12-07	49.203	51.092	48.706	50.495	50.495	171,942
2021-12-06	50.495	51.290	47.811	49.004	49.004	60,958
2021-12-03	50.694	51.092	48.706	49.004	49.004	95,050
2021-12-02	51.688	51.688	49.302	50.694	50.694	119,052
2021-12-01	49.104	52.682	48.706	52.284	52.284	97,211
2021-11-30	48.805	50.098	48.507	49.004	49.004	91,224
2021-11-29	49.501	51.489	49.004	49.899	49.899	253,462
2021-11-26	49.601	51.092	47.712	49.700	49.700	193,203
2021-11-25	53.676	54.272	50.098	50.893	50.893	293,987
2021-11-24	54.471	54.670	51.688	53.080	53.080	87,465
2021-11-23	54.869	55.664	52.881	53.676	53.676	110,458
2021-11-22	54.074	56.658	53.477	53.676	53.676	200,797
2021-11-19	54.074	55.266	53.477	54.471	54.471	135,895
2021-11-18	56.658	56.658	54.869	55.068	55.068	44,798
2021-11-17	55.863	58.050	55.664	56.658	56.658	89,323
2021-11-16	57.056	57.453	56.062	56.459	56.459	42,123
2021-11-15	57.453	58.845	56.459	57.254	57.254	90,067
2021-11-12	60.435	61.230	58.050	58.447	58.447	98,181
2021-11-11	61.032	61.032	58.845	60.435	60.435	41,842
2021-11-10	62.821	62.821	59.640	61.032	61.032	53,276
2021-11-09	60.833	63.616	58.447	62.821	62.821	173,484
2021-11-08	60.038	61.429	56.459	59.640	59.640	129,489
2021-11-05	60.038	60.038	58.447	58.646	58.646	25,524
2021-11-04	57.652	60.236	56.062	60.038	60.038	141,602
2021-11-03	57.056	57.851	55.465	57.056	57.056	50,236
2021-11-02	59.441	59.441	55.664	57.056	57.056	159,335
2021-11-01	56.658	59.839	56.260	57.851	57.851	232,647
2021-10-29	52.881	55.863	52.284	55.266	55.266	142,527
2021-10-28	54.670	54.670	50.893	51.688	51.688	71,821
2021-10-27	54.670	54.869	53.080	53.676	53.676	43,093
2021-10-26	54.074	57.254	52.881	54.471	54.471	1,807,004
2021-10-25	51.688	53.676	50.694	52.284	52.284	37,308
2021-10-22	51.092	52.881	50.495	51.887	51.887	44,417

← NewerPage 21 of 21 · 1,257 trading days

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.