Acrinova AB Class A ACRI_A
OMXSTO · Sweden · Finance
SEK 8.20+0.06 (+0.74%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 8.20 | +0.74% | SEK 8.14 | SEK 8.20 | SEK 8.14 | 169 |
| 2026-09-30 | SEK 8.14 | -3.78% | SEK 8.44 | SEK 8.46 | SEK 8.14 | 449 |
| 2026-09-29 | SEK 8.46 | 0.00% | SEK 8.46 | SEK 8.46 | SEK 8.44 | 507 |
| 2026-09-28 | SEK 8.46 | -0.24% | SEK 8.46 | SEK 8.48 | SEK 8.46 | 641 |
| 2026-09-25 | SEK 8.48 | +3.67% | SEK 8.18 | SEK 8.90 | SEK 8.18 | 888 |
| 2026-09-24 | SEK 8.18 | -0.24% | SEK 8.20 | SEK 8.50 | SEK 8.18 | 1.85K |
| 2026-09-23 | SEK 8.20 | -3.53% | SEK 8.90 | SEK 8.90 | SEK 8.20 | 525 |
| 2026-09-22 | SEK 8.50 | +3.66% | SEK 8.20 | SEK 8.50 | SEK 8.20 | 468 |
| 2026-09-21 | SEK 8.20 | -3.53% | SEK 8.50 | SEK 8.50 | SEK 8.20 | 622 |
| 2026-09-18 | SEK 8.50 | 0.00% | SEK 8.48 | SEK 8.50 | SEK 8.20 | 11.05K |
| 2026-09-17 | SEK 8.50 | +3.41% | SEK 8.22 | SEK 8.50 | SEK 8.22 | 250 |
| 2026-09-16 | SEK 8.22 | -3.97% | SEK 8.22 | SEK 8.22 | SEK 8.20 | 666 |
| 2026-09-15 | SEK 8.56 | 0.00% | SEK 8.56 | SEK 8.56 | SEK 8.56 | 854 |
| 2026-09-14 | SEK 8.56 | 0.00% | SEK 8.56 | SEK 8.56 | SEK 8.56 | 2.50K |
| 2026-09-11 | SEK 8.56 | 0.00% | SEK 8.68 | SEK 8.68 | SEK 8.56 | 113 |
| 2026-09-10 | SEK 8.56 | +3.63% | SEK 8.76 | SEK 8.76 | SEK 8.56 | 851 |
| 2026-09-09 | SEK 8.26 | -3.50% | SEK 8.58 | SEK 8.58 | SEK 8.26 | 24.72K |
| 2026-09-08 | SEK 8.56 | 0.00% | SEK 8.56 | SEK 8.76 | SEK 8.56 | 4.92K |
| 2026-09-07 | SEK 8.56 | -2.28% | SEK 8.76 | SEK 8.76 | SEK 8.28 | 1.21K |
| 2026-09-04 | SEK 8.76 | +6.31% | SEK 8.24 | SEK 8.76 | SEK 8.24 | 879 |
| 2026-09-03 | SEK 8.24 | -4.41% | SEK 8.62 | SEK 8.62 | SEK 8.24 | 838 |
| 2026-09-02 | SEK 8.62 | -0.46% | SEK 8.64 | SEK 8.66 | SEK 8.62 | 19.48K |
| 2026-09-01 | SEK 8.66 | -1.14% | SEK 8.76 | SEK 8.76 | SEK 8.56 | 1.74K |
| 2026-08-31 | SEK 8.76 | +2.34% | SEK 8.56 | SEK 8.76 | SEK 8.52 | 2.82K |
| 2026-08-28 | SEK 8.56 | -2.28% | SEK 8.74 | SEK 8.76 | SEK 8.56 | 718 |
| 2026-08-27 | SEK 8.76 | +2.58% | SEK 8.54 | SEK 8.76 | SEK 8.54 | 6.51K |
| 2026-08-26 | SEK 8.54 | +0.47% | SEK 8.50 | SEK 8.54 | SEK 8.50 | 1.18K |
| 2026-08-25 | SEK 8.50 | -1.62% | SEK 8.64 | SEK 8.74 | SEK 8.50 | 2.16K |
| 2026-08-24 | SEK 8.64 | +1.65% | SEK 8.50 | SEK 8.98 | SEK 8.50 | 1.19K |
| 2026-08-21 | SEK 8.50 | +0.95% | SEK 8.42 | SEK 8.50 | SEK 8.12 | 5.64K |
| 2026-08-20 | SEK 8.42 | +0.24% | SEK 8.40 | SEK 8.42 | SEK 8.40 | 5.84K |
| 2026-08-19 | SEK 8.40 | 0.00% | SEK 8.40 | SEK 8.40 | SEK 8.40 | 14.64K |
| 2026-08-18 | SEK 8.40 | 0.00% | SEK 8.40 | SEK 8.50 | SEK 8.40 | 11.27K |
| 2026-08-17 | SEK 8.40 | -0.47% | SEK 8.42 | SEK 8.42 | SEK 8.40 | 5.85K |
| 2026-08-14 | SEK 8.44 | 0.00% | SEK 8.44 | SEK 8.44 | SEK 8.42 | 6.51K |
| 2026-08-13 | SEK 8.44 | -0.71% | SEK 8.50 | SEK 8.50 | SEK 8.44 | 4.74K |
| 2026-08-12 | SEK 8.50 | -0.70% | SEK 8.50 | SEK 8.50 | SEK 8.46 | 3.45K |
| 2026-08-11 | SEK 8.56 | +0.71% | SEK 8.50 | SEK 8.56 | SEK 8.50 | 5.46K |
| 2026-08-10 | SEK 8.50 | +0.71% | SEK 8.44 | SEK 8.56 | SEK 8.44 | 505 |
| 2026-08-07 | SEK 8.44 | -1.40% | SEK 8.56 | SEK 8.56 | SEK 8.40 | 1.09K |
| 2026-08-06 | SEK 8.56 | -4.89% | SEK 9.00 | SEK 9.00 | SEK 8.56 | 487 |
| 2026-08-05 | SEK 9.00 | +2.74% | SEK 8.76 | SEK 9.00 | SEK 8.76 | 92 |
| 2026-08-04 | SEK 8.76 | -2.67% | SEK 9.00 | SEK 9.00 | SEK 8.42 | 1.82K |
| 2026-08-03 | SEK 9.00 | 0.00% | SEK 9.00 | SEK 9.00 | SEK 8.98 | 1.21K |
| 2026-07-31 | SEK 9.00 | 0.00% | SEK 8.98 | SEK 9.00 | SEK 8.40 | 1.19K |
| 2026-07-30 | SEK 9.00 | +1.35% | SEK 8.88 | SEK 9.00 | SEK 8.88 | 788 |
| 2026-07-29 | SEK 8.88 | 0.00% | SEK 8.86 | SEK 8.88 | SEK 8.86 | 246 |
| 2026-07-28 | SEK 8.88 | +8.29% | SEK 8.20 | SEK 8.88 | SEK 8.20 | 1.45K |
| 2026-07-27 | SEK 8.20 | -0.97% | SEK 8.28 | SEK 8.28 | SEK 8.02 | 821 |
| 2026-07-24 | SEK 8.28 | -1.43% | SEK 8.30 | SEK 8.30 | SEK 8.28 | 1.01K |
| 2026-07-23 | SEK 8.40 | +5.00% | SEK 8.40 | SEK 8.40 | SEK 8.10 | 154 |
| 2026-07-22 | SEK 8.00 | -4.76% | SEK 8.40 | SEK 8.40 | SEK 7.90 | 1.72K |
| 2026-07-21 | SEK 8.40 | +5.26% | SEK 7.96 | SEK 8.40 | SEK 7.96 | 3.55K |
| 2026-07-20 | SEK 7.98 | +0.25% | SEK 7.96 | SEK 8.00 | SEK 7.96 | 2.41K |
| 2026-07-17 | SEK 7.96 | +3.38% | SEK 7.70 | SEK 7.98 | SEK 7.70 | 1.71K |
| 2026-07-16 | SEK 7.70 | -14.25% | SEK 8.98 | SEK 8.98 | SEK 7.70 | 178 |
| 2026-07-15 | SEK 8.98 | +5.40% | SEK 8.52 | SEK 8.98 | SEK 8.52 | 683 |
| 2026-07-14 | SEK 8.52 | +0.24% | SEK 8.50 | SEK 9.00 | SEK 8.50 | 710 |
| 2026-07-13 | SEK 8.50 | -2.52% | SEK 8.72 | SEK 8.72 | SEK 8.50 | 540 |
| 2026-07-10 | SEK 8.72 | -0.91% | SEK 8.80 | SEK 8.80 | SEK 8.72 | 1.51K |
| 2026-07-09 | SEK 8.80 | -0.23% | SEK 8.84 | SEK 8.84 | SEK 8.80 | 152 |
| 2026-07-08 | SEK 8.82 | +0.23% | SEK 8.82 | SEK 9.00 | SEK 8.82 | 1.03K |
| 2026-07-07 | SEK 8.80 | +5.77% | SEK 8.76 | SEK 8.80 | SEK 8.76 | 365 |
| 2026-07-06 | SEK 8.32 | 0.00% | SEK 8.30 | SEK 8.32 | SEK 8.30 | 2.79K |
| 2026-07-03 | SEK 8.32 | +3.23% | SEK 8.06 | SEK 8.32 | SEK 8.06 | 127 |
| 2026-07-02 | SEK 8.06 | -4.95% | SEK 8.48 | SEK 8.48 | SEK 8.06 | 508 |
| 2026-07-01 | SEK 8.48 | +3.92% | SEK 8.16 | SEK 8.48 | SEK 8.16 | 4.63K |
| 2026-06-30 | SEK 8.16 | +0.49% | SEK 8.10 | SEK 8.16 | SEK 8.10 | 1.31K |
| 2026-06-29 | SEK 8.12 | -0.98% | SEK 8.20 | SEK 8.20 | SEK 8.12 | 20.18K |
| 2026-06-26 | SEK 8.20 | -6.18% | SEK 8.72 | SEK 8.72 | SEK 8.20 | 684 |
| 2026-06-25 | SEK 8.74 | +6.59% | SEK 8.20 | SEK 8.74 | SEK 8.20 | 812 |
| 2026-06-24 | SEK 8.20 | -3.53% | SEK 8.50 | SEK 8.50 | SEK 8.08 | 351 |
| 2026-06-23 | SEK 8.50 | -0.93% | SEK 8.56 | SEK 8.58 | SEK 8.50 | 185 |
| 2026-06-22 | SEK 8.58 | +6.19% | SEK 8.10 | SEK 8.60 | SEK 8.10 | 389 |
| 2026-06-18 | SEK 8.08 | -7.55% | SEK 8.72 | SEK 8.72 | SEK 7.96 | 4.38K |
| 2026-06-17 | SEK 8.74 | -0.46% | SEK 8.78 | SEK 8.78 | SEK 8.02 | 3.21K |
| 2026-06-16 | SEK 8.78 | -0.23% | SEK 8.82 | SEK 8.90 | SEK 8.78 | 2.12K |
| 2026-06-15 | SEK 8.80 | +6.02% | SEK 8.28 | SEK 8.80 | SEK 8.26 | 3.22K |
| 2026-06-12 | SEK 8.30 | +14.01% | SEK 8.00 | SEK 8.30 | SEK 8.00 | 21.80K |
| 2026-06-11 | SEK 7.28 | -11.44% | SEK 8.02 | SEK 8.02 | SEK 7.28 | 2.96K |
| 2026-06-10 | SEK 8.22 | -2.14% | SEK 8.40 | SEK 8.40 | SEK 8.22 | 632 |
| 2026-06-09 | SEK 8.40 | -2.10% | SEK 8.58 | SEK 8.58 | SEK 8.40 | 424 |
| 2026-06-08 | SEK 8.58 | +1.42% | SEK 8.68 | SEK 8.68 | SEK 8.58 | 500 |
| 2026-06-05 | SEK 8.46 | +1.93% | SEK 8.30 | SEK 8.58 | SEK 8.30 | 448 |
| 2026-06-04 | SEK 8.30 | +1.22% | SEK 8.22 | SEK 8.30 | SEK 8.22 | 2.63K |
| 2026-06-03 | SEK 8.20 | -0.73% | SEK 8.26 | SEK 8.26 | SEK 8.20 | 3.51K |
| 2026-06-02 | SEK 8.26 | -0.48% | SEK 8.28 | SEK 8.28 | SEK 8.20 | 7.60K |
| 2026-06-01 | SEK 8.30 | -0.24% | SEK 8.30 | SEK 8.30 | SEK 8.10 | 298 |
| 2026-05-29 | SEK 8.32 | 0.00% | SEK 8.32 | SEK 8.32 | SEK 8.32 | 652 |
| 2026-05-28 | SEK 8.32 | 0.00% | SEK 8.32 | SEK 8.32 | SEK 8.10 | 5.93K |