Acrinova AB Class B ACRI_B
OMXSTO · Sweden · Finance
SEK 6.56-0.10 (-1.50%)
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.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | SEK 6.56 | -1.50% | SEK 6.72 | SEK 6.72 | SEK 6.56 | 2.50K |
| 2026-10-29 | SEK 6.66 | 0.00% | SEK 6.70 | SEK 6.78 | SEK 6.64 | 4.62K |
| 2026-10-28 | SEK 6.66 | -0.89% | SEK 6.70 | SEK 6.78 | SEK 6.64 | 10.24K |
| 2026-10-27 | SEK 6.72 | 0.00% | SEK 6.68 | SEK 6.98 | SEK 6.68 | 14.98K |
| 2026-10-26 | SEK 6.72 | +0.30% | SEK 6.62 | SEK 6.76 | SEK 6.62 | 16.82K |
| 2026-10-23 | SEK 6.70 | -0.30% | SEK 6.62 | SEK 6.72 | SEK 6.54 | 11.40K |
| 2026-10-22 | SEK 6.72 | +0.60% | SEK 6.64 | SEK 6.72 | SEK 6.58 | 9.68K |
| 2026-10-21 | SEK 6.68 | 0.00% | SEK 6.62 | SEK 6.70 | SEK 6.60 | 5.47K |
| 2026-10-20 | SEK 6.68 | +1.52% | SEK 6.58 | SEK 6.70 | SEK 6.58 | 9.06K |
| 2026-10-19 | SEK 6.58 | -0.90% | SEK 6.70 | SEK 6.70 | SEK 6.58 | 5.39K |
| 2026-10-16 | SEK 6.64 | +1.84% | SEK 6.64 | SEK 6.72 | SEK 6.58 | 28.73K |
| 2026-10-15 | SEK 6.52 | -1.81% | SEK 6.66 | SEK 6.70 | SEK 6.52 | 7.80K |
| 2026-10-14 | SEK 6.64 | +1.53% | SEK 6.62 | SEK 6.70 | SEK 6.54 | 9.27K |
| 2026-10-13 | SEK 6.54 | +0.31% | SEK 6.58 | SEK 6.70 | SEK 6.52 | 28.94K |
| 2026-10-12 | SEK 6.52 | -1.21% | SEK 6.66 | SEK 6.70 | SEK 6.52 | 15.07K |
| 2026-10-09 | SEK 6.60 | -0.30% | SEK 6.58 | SEK 6.72 | SEK 6.52 | 9.47K |
| 2026-10-08 | SEK 6.62 | +1.85% | SEK 6.72 | SEK 6.72 | SEK 6.50 | 23.06K |
| 2026-10-07 | SEK 6.50 | -0.61% | SEK 6.50 | SEK 6.60 | SEK 6.50 | 17.19K |
| 2026-10-06 | SEK 6.54 | -2.68% | SEK 6.62 | SEK 6.74 | SEK 6.52 | 22.02K |
| 2026-10-05 | SEK 6.72 | +1.82% | SEK 6.68 | SEK 6.76 | SEK 6.56 | 17.94K |
| 2026-10-02 | SEK 6.60 | -0.30% | SEK 6.58 | SEK 6.68 | SEK 6.52 | 16.87K |
| 2026-10-01 | SEK 6.62 | -4.61% | SEK 6.84 | SEK 6.84 | SEK 6.62 | 43.93K |
| 2026-09-30 | SEK 6.94 | +1.46% | SEK 6.84 | SEK 7.12 | SEK 6.78 | 33.01K |
| 2026-09-29 | SEK 6.84 | -0.58% | SEK 6.88 | SEK 6.88 | SEK 6.72 | 12.98K |
| 2026-09-28 | SEK 6.88 | +0.88% | SEK 6.80 | SEK 7.08 | SEK 6.80 | 32.24K |
| 2026-09-25 | SEK 6.82 | +1.19% | SEK 6.76 | SEK 6.90 | SEK 6.74 | 11.11K |
| 2026-09-24 | SEK 6.74 | +0.30% | SEK 6.76 | SEK 6.90 | SEK 6.68 | 37.19K |
| 2026-09-23 | SEK 6.72 | -3.17% | SEK 6.88 | SEK 6.90 | SEK 6.64 | 27.42K |
| 2026-09-22 | SEK 6.94 | +1.46% | SEK 6.86 | SEK 6.96 | SEK 6.84 | 10.17K |
| 2026-09-21 | SEK 6.84 | -3.39% | SEK 7.02 | SEK 7.02 | SEK 6.80 | 58.06K |
| 2026-09-18 | SEK 7.08 | 0.00% | SEK 7.02 | SEK 7.10 | SEK 7.00 | 24.69K |
| 2026-09-17 | SEK 7.08 | -1.67% | SEK 7.34 | SEK 7.34 | SEK 7.00 | 44.88K |
| 2026-09-16 | SEK 7.20 | -2.70% | SEK 7.40 | SEK 7.40 | SEK 7.20 | 16.68K |
| 2026-09-15 | SEK 7.40 | -1.07% | SEK 7.36 | SEK 7.46 | SEK 7.22 | 14.74K |
| 2026-09-14 | SEK 7.48 | -1.84% | SEK 7.62 | SEK 7.62 | SEK 7.28 | 34.79K |
| 2026-09-11 | SEK 7.62 | -1.04% | SEK 7.62 | SEK 7.68 | SEK 7.58 | 23.54K |
| 2026-09-10 | SEK 7.70 | +0.52% | SEK 7.60 | SEK 7.72 | SEK 7.60 | 32.38K |
| 2026-09-09 | SEK 7.66 | +0.52% | SEK 7.62 | SEK 7.70 | SEK 7.60 | 16.49K |
| 2026-09-08 | SEK 7.62 | -0.26% | SEK 7.66 | SEK 7.74 | SEK 7.56 | 13.30K |
| 2026-09-07 | SEK 7.64 | -2.55% | SEK 7.86 | SEK 7.88 | SEK 7.62 | 15.15K |
| 2026-09-04 | SEK 7.84 | +0.77% | SEK 7.82 | SEK 7.90 | SEK 7.82 | 12.41K |
| 2026-09-03 | SEK 7.78 | -1.52% | SEK 7.90 | SEK 7.90 | SEK 7.58 | 54.25K |
| 2026-09-02 | SEK 7.90 | +0.51% | SEK 7.78 | SEK 7.90 | SEK 7.74 | 8.97K |
| 2026-09-01 | SEK 7.86 | -1.75% | SEK 8.00 | SEK 8.20 | SEK 7.78 | 45.85K |
| 2026-08-31 | SEK 8.00 | +0.50% | SEK 7.96 | SEK 8.10 | SEK 7.86 | 25.60K |
| 2026-08-28 | SEK 7.96 | -1.24% | SEK 8.08 | SEK 8.08 | SEK 7.90 | 23.08K |
| 2026-08-27 | SEK 8.06 | -0.98% | SEK 8.16 | SEK 8.18 | SEK 7.90 | 13.65K |
| 2026-08-26 | SEK 8.14 | -0.49% | SEK 8.20 | SEK 8.22 | SEK 8.00 | 25.41K |
| 2026-08-25 | SEK 8.18 | +2.76% | SEK 8.00 | SEK 8.18 | SEK 7.96 | 16.06K |
| 2026-08-24 | SEK 7.96 | -0.25% | SEK 7.98 | SEK 7.98 | SEK 7.82 | 7.62K |
| 2026-08-21 | SEK 7.98 | +0.76% | SEK 7.78 | SEK 8.00 | SEK 7.70 | 10.18K |
| 2026-08-20 | SEK 7.92 | 0.00% | SEK 7.98 | SEK 7.98 | SEK 7.70 | 13.03K |
| 2026-08-19 | SEK 7.92 | -0.75% | SEK 7.88 | SEK 7.98 | SEK 7.74 | 14.51K |
| 2026-08-18 | SEK 7.98 | -0.50% | SEK 8.02 | SEK 8.02 | SEK 7.80 | 20.40K |
| 2026-08-17 | SEK 8.02 | -0.99% | SEK 8.02 | SEK 8.04 | SEK 7.84 | 16.09K |
| 2026-08-14 | SEK 8.10 | -1.46% | SEK 8.22 | SEK 8.22 | SEK 7.82 | 13.26K |
| 2026-08-13 | SEK 8.22 | -0.48% | SEK 8.28 | SEK 8.28 | SEK 7.68 | 52.62K |
| 2026-08-12 | SEK 8.26 | -1.67% | SEK 8.40 | SEK 8.40 | SEK 8.18 | 11.91K |
| 2026-08-11 | SEK 8.40 | -0.47% | SEK 8.44 | SEK 8.44 | SEK 8.30 | 10.53K |
| 2026-08-10 | SEK 8.44 | +1.69% | SEK 8.36 | SEK 8.46 | SEK 8.26 | 13.35K |
| 2026-08-07 | SEK 8.30 | 0.00% | SEK 8.36 | SEK 8.40 | SEK 8.26 | 17.37K |
| 2026-08-06 | SEK 8.30 | -0.95% | SEK 8.38 | SEK 8.40 | SEK 8.30 | 15.34K |
| 2026-08-05 | SEK 8.38 | -0.24% | SEK 8.42 | SEK 8.48 | SEK 8.32 | 13.53K |
| 2026-08-04 | SEK 8.40 | -0.24% | SEK 8.42 | SEK 8.48 | SEK 8.30 | 33.40K |
| 2026-08-03 | SEK 8.42 | +3.44% | SEK 8.14 | SEK 8.50 | SEK 8.14 | 55.52K |
| 2026-07-31 | SEK 8.14 | +0.74% | SEK 8.10 | SEK 8.20 | SEK 8.00 | 22.55K |
| 2026-07-30 | SEK 8.08 | +0.75% | SEK 8.04 | SEK 8.10 | SEK 7.92 | 11.86K |
| 2026-07-29 | SEK 8.02 | -0.99% | SEK 8.10 | SEK 8.10 | SEK 7.88 | 19.95K |
| 2026-07-28 | SEK 8.10 | +1.50% | SEK 8.02 | SEK 8.10 | SEK 8.00 | 33.72K |
| 2026-07-27 | SEK 7.98 | +3.37% | SEK 7.80 | SEK 8.08 | SEK 7.80 | 29.25K |
| 2026-07-24 | SEK 7.72 | +0.78% | SEK 7.60 | SEK 7.80 | SEK 7.50 | 28.73K |
| 2026-07-23 | SEK 7.66 | +3.23% | SEK 7.42 | SEK 7.74 | SEK 7.42 | 15.24K |
| 2026-07-22 | SEK 7.42 | +2.49% | SEK 7.24 | SEK 7.52 | SEK 7.12 | 43.59K |
| 2026-07-21 | SEK 7.24 | +0.56% | SEK 7.24 | SEK 7.30 | SEK 7.18 | 12.71K |
| 2026-07-20 | SEK 7.20 | -0.28% | SEK 7.24 | SEK 7.32 | SEK 7.16 | 19.30K |
| 2026-07-17 | SEK 7.22 | +0.84% | SEK 7.14 | SEK 7.26 | SEK 7.12 | 15.71K |
| 2026-07-16 | SEK 7.16 | 0.00% | SEK 7.12 | SEK 7.20 | SEK 7.04 | 19.80K |
| 2026-07-15 | SEK 7.16 | -1.65% | SEK 7.22 | SEK 7.28 | SEK 7.10 | 17.00K |
| 2026-07-14 | SEK 7.28 | -1.09% | SEK 7.22 | SEK 7.34 | SEK 7.20 | 15.76K |
| 2026-07-13 | SEK 7.36 | -0.27% | SEK 7.38 | SEK 7.40 | SEK 7.20 | 22.16K |
| 2026-07-10 | SEK 7.38 | 0.00% | SEK 7.38 | SEK 7.40 | SEK 7.28 | 11.28K |
| 2026-07-09 | SEK 7.38 | +1.65% | SEK 7.32 | SEK 7.38 | SEK 7.20 | 16.13K |
| 2026-07-08 | SEK 7.26 | -2.42% | SEK 7.42 | SEK 7.52 | SEK 7.26 | 28.94K |
| 2026-07-07 | SEK 7.44 | +1.09% | SEK 7.34 | SEK 7.58 | SEK 7.34 | 27.28K |
| 2026-07-06 | SEK 7.36 | +0.82% | SEK 7.24 | SEK 7.38 | SEK 7.20 | 25.53K |
| 2026-07-03 | SEK 7.30 | -4.20% | SEK 7.60 | SEK 7.78 | SEK 7.20 | 56.38K |
| 2026-07-02 | SEK 7.62 | -1.04% | SEK 7.72 | SEK 7.80 | SEK 7.52 | 22.26K |
| 2026-07-01 | SEK 7.70 | +4.90% | SEK 7.36 | SEK 7.84 | SEK 7.36 | 48.66K |
| 2026-06-30 | SEK 7.34 | +6.07% | SEK 7.06 | SEK 7.50 | SEK 6.92 | 27.14K |
| 2026-06-29 | SEK 6.92 | -2.26% | SEK 7.08 | SEK 7.26 | SEK 6.90 | 26.24K |