Acuvi AB ACUVI
OMXSTO · Sweden · Producer Manufacturing
SEK 7.00+0.09 (+1.30%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 6.91 | +0.14% | SEK 6.90 | SEK 7.00 | SEK 6.76 | 35.66K |
| 2026-09-29 | SEK 6.90 | -0.14% | SEK 6.91 | SEK 7.09 | SEK 6.88 | 43.37K |
| 2026-09-28 | SEK 6.91 | -2.40% | SEK 7.16 | SEK 7.17 | SEK 6.91 | 31.83K |
| 2026-09-25 | SEK 7.08 | -0.98% | SEK 7.26 | SEK 7.28 | SEK 7.02 | 53.51K |
| 2026-09-24 | SEK 7.15 | -0.56% | SEK 7.26 | SEK 7.26 | SEK 7.15 | 10.24K |
| 2026-09-23 | SEK 7.19 | +0.70% | SEK 7.14 | SEK 7.25 | SEK 7.05 | 13.08K |
| 2026-09-22 | SEK 7.14 | -4.93% | SEK 7.44 | SEK 7.50 | SEK 7.12 | 48.07K |
| 2026-09-21 | SEK 7.51 | -0.53% | SEK 7.60 | SEK 7.60 | SEK 7.43 | 7.53K |
| 2026-09-18 | SEK 7.55 | +0.13% | SEK 7.52 | SEK 7.81 | SEK 7.52 | 25.27K |
| 2026-09-17 | SEK 7.54 | -4.07% | SEK 7.81 | SEK 7.87 | SEK 7.39 | 80.00K |
| 2026-09-16 | SEK 7.86 | -0.51% | SEK 7.80 | SEK 7.97 | SEK 7.71 | 58.00K |
| 2026-09-15 | SEK 7.90 | +0.38% | SEK 7.73 | SEK 8.01 | SEK 7.73 | 70.77K |
| 2026-09-14 | SEK 7.87 | -1.25% | SEK 7.97 | SEK 7.99 | SEK 7.72 | 40.66K |
| 2026-09-11 | SEK 7.97 | -2.69% | SEK 8.15 | SEK 8.17 | SEK 7.97 | 26.65K |
| 2026-09-10 | SEK 8.19 | 0.00% | SEK 8.15 | SEK 8.20 | SEK 8.00 | 44.58K |
| 2026-09-09 | SEK 8.19 | -1.09% | SEK 8.32 | SEK 8.32 | SEK 8.09 | 33.10K |
| 2026-09-08 | SEK 8.28 | +0.12% | SEK 8.19 | SEK 8.36 | SEK 8.11 | 47.82K |
| 2026-09-07 | SEK 8.27 | -0.24% | SEK 8.30 | SEK 8.41 | SEK 8.17 | 14.81K |
| 2026-09-04 | SEK 8.29 | -0.48% | SEK 8.33 | SEK 8.33 | SEK 8.25 | 8.72K |
| 2026-09-03 | SEK 8.33 | +0.73% | SEK 8.25 | SEK 8.33 | SEK 8.09 | 19.13K |
| 2026-09-02 | SEK 8.27 | -1.43% | SEK 8.39 | SEK 8.39 | SEK 8.12 | 44.73K |
| 2026-09-01 | SEK 8.39 | -1.29% | SEK 8.31 | SEK 8.59 | SEK 8.30 | 20.92K |
| 2026-08-31 | SEK 8.50 | +0.59% | SEK 8.46 | SEK 8.52 | SEK 8.29 | 11.85K |
| 2026-08-28 | SEK 8.45 | -2.20% | SEK 8.65 | SEK 8.69 | SEK 8.37 | 38.36K |
| 2026-08-27 | SEK 8.64 | +0.47% | SEK 8.75 | SEK 8.75 | SEK 8.60 | 9.57K |
| 2026-08-26 | SEK 8.60 | -0.23% | SEK 8.59 | SEK 8.74 | SEK 8.50 | 51.53K |
| 2026-08-25 | SEK 8.62 | -5.27% | SEK 9.33 | SEK 9.33 | SEK 8.59 | 158.61K |
| 2026-08-24 | SEK 9.10 | +1.34% | SEK 8.84 | SEK 9.49 | SEK 8.64 | 168.68K |
| 2026-08-21 | SEK 8.98 | -7.33% | SEK 9.61 | SEK 9.68 | SEK 8.82 | 216.48K |
| 2026-08-20 | SEK 9.69 | -13.94% | SEK 10.90 | SEK 10.90 | SEK 9.17 | 172.96K |
| 2026-08-19 | SEK 11.26 | +1.26% | SEK 11.18 | SEK 11.30 | SEK 11.04 | 16.55K |
| 2026-08-18 | SEK 11.12 | -1.59% | SEK 11.32 | SEK 11.40 | SEK 11.10 | 11.65K |
| 2026-08-17 | SEK 11.30 | -0.70% | SEK 11.38 | SEK 11.46 | SEK 11.20 | 24.91K |
| 2026-08-14 | SEK 11.38 | -0.70% | SEK 11.30 | SEK 11.42 | SEK 11.22 | 15.25K |
| 2026-08-13 | SEK 11.46 | +1.42% | SEK 11.48 | SEK 11.48 | SEK 11.22 | 9.17K |
| 2026-08-12 | SEK 11.30 | +0.36% | SEK 11.70 | SEK 11.70 | SEK 11.24 | 7.96K |
| 2026-08-11 | SEK 11.26 | -0.53% | SEK 11.26 | SEK 11.28 | SEK 11.14 | 13.97K |
| 2026-08-10 | SEK 11.32 | +0.18% | SEK 11.30 | SEK 11.38 | SEK 11.14 | 16.82K |
| 2026-08-07 | SEK 11.30 | -3.09% | SEK 11.50 | SEK 11.72 | SEK 11.14 | 52.41K |
| 2026-08-06 | SEK 11.66 | +1.04% | SEK 11.46 | SEK 11.82 | SEK 11.46 | 3.63K |
| 2026-08-05 | SEK 11.54 | -1.03% | SEK 11.62 | SEK 11.74 | SEK 11.42 | 12.77K |
| 2026-08-04 | SEK 11.66 | -2.51% | SEK 11.98 | SEK 11.98 | SEK 11.58 | 38.58K |
| 2026-08-03 | SEK 11.96 | 0.00% | SEK 11.70 | SEK 12.00 | SEK 11.70 | 5.35K |
| 2026-07-31 | SEK 11.96 | +0.34% | SEK 11.62 | SEK 11.96 | SEK 11.50 | 18.60K |
| 2026-07-30 | SEK 11.92 | -0.50% | SEK 11.96 | SEK 11.98 | SEK 11.52 | 21.52K |
| 2026-07-29 | SEK 11.98 | +1.70% | SEK 11.54 | SEK 11.98 | SEK 11.54 | 5.27K |
| 2026-07-28 | SEK 11.78 | -1.17% | SEK 11.70 | SEK 11.86 | SEK 11.60 | 4.80K |
| 2026-07-27 | SEK 11.92 | +2.41% | SEK 11.50 | SEK 11.98 | SEK 11.44 | 22.55K |
| 2026-07-24 | SEK 11.64 | -0.34% | SEK 11.78 | SEK 11.78 | SEK 11.30 | 5.03K |
| 2026-07-23 | SEK 11.68 | -2.18% | SEK 11.66 | SEK 11.92 | SEK 11.40 | 32.98K |
| 2026-07-22 | SEK 11.94 | -0.83% | SEK 11.68 | SEK 11.98 | SEK 11.62 | 8.87K |
| 2026-07-21 | SEK 12.04 | -0.50% | SEK 12.16 | SEK 12.80 | SEK 12.02 | 14.98K |
| 2026-07-20 | SEK 12.10 | -2.26% | SEK 12.16 | SEK 12.20 | SEK 11.96 | 8.99K |
| 2026-07-17 | SEK 12.38 | -1.12% | SEK 12.52 | SEK 12.52 | SEK 12.00 | 14.06K |
| 2026-07-16 | SEK 12.52 | +5.03% | SEK 11.86 | SEK 12.56 | SEK 11.86 | 36.35K |
| 2026-07-15 | SEK 11.92 | +0.68% | SEK 11.96 | SEK 11.98 | SEK 11.74 | 2.09K |
| 2026-07-14 | SEK 11.84 | -0.34% | SEK 11.90 | SEK 11.90 | SEK 11.64 | 7.24K |
| 2026-07-13 | SEK 11.88 | +2.77% | SEK 11.58 | SEK 11.88 | SEK 11.58 | 6.84K |
| 2026-07-10 | SEK 11.56 | +4.52% | SEK 11.38 | SEK 11.64 | SEK 11.20 | 14.41K |
| 2026-07-09 | SEK 11.06 | +0.36% | SEK 11.24 | SEK 11.50 | SEK 11.00 | 23.92K |
| 2026-07-08 | SEK 11.02 | -3.33% | SEK 11.48 | SEK 11.48 | SEK 11.02 | 12.85K |
| 2026-07-07 | SEK 11.40 | -3.06% | SEK 11.70 | SEK 11.80 | SEK 11.38 | 5.39K |
| 2026-07-06 | SEK 11.76 | +0.34% | SEK 11.74 | SEK 11.92 | SEK 11.62 | 7.11K |
| 2026-07-03 | SEK 11.72 | -0.68% | SEK 11.78 | SEK 12.10 | SEK 11.32 | 9.97K |
| 2026-07-02 | SEK 11.80 | +0.68% | SEK 11.68 | SEK 11.80 | SEK 11.60 | 5.78K |
| 2026-07-01 | SEK 11.72 | -2.17% | SEK 11.80 | SEK 11.98 | SEK 11.44 | 8.21K |
| 2026-06-30 | SEK 11.98 | 0.00% | SEK 11.96 | SEK 12.10 | SEK 11.76 | 5.96K |
| 2026-06-29 | SEK 11.98 | +6.02% | SEK 11.36 | SEK 12.00 | SEK 11.30 | 11.67K |
| 2026-06-26 | SEK 11.30 | -2.59% | SEK 11.60 | SEK 11.62 | SEK 11.30 | 4.64K |
| 2026-06-25 | SEK 11.60 | -2.03% | SEK 11.68 | SEK 11.80 | SEK 11.50 | 3.77K |
| 2026-06-24 | SEK 11.84 | -0.34% | SEK 11.86 | SEK 11.92 | SEK 11.62 | 12.61K |
| 2026-06-23 | SEK 11.88 | -0.17% | SEK 11.82 | SEK 11.90 | SEK 11.74 | 4.87K |
| 2026-06-22 | SEK 11.90 | -2.30% | SEK 12.10 | SEK 12.30 | SEK 11.82 | 5.66K |
| 2026-06-18 | SEK 12.18 | +3.40% | SEK 12.12 | SEK 12.26 | SEK 11.84 | 14.48K |
| 2026-06-17 | SEK 11.78 | -4.23% | SEK 12.20 | SEK 12.38 | SEK 11.78 | 11.87K |
| 2026-06-16 | SEK 12.30 | -3.91% | SEK 12.48 | SEK 12.48 | SEK 12.30 | 9.61K |
| 2026-06-15 | SEK 12.80 | +3.39% | SEK 12.40 | SEK 12.90 | SEK 12.12 | 36.05K |
| 2026-06-12 | SEK 12.38 | -1.28% | SEK 12.28 | SEK 12.54 | SEK 12.22 | 11.61K |
| 2026-06-11 | SEK 12.54 | +3.47% | SEK 12.12 | SEK 12.74 | SEK 12.10 | 18.04K |
| 2026-06-10 | SEK 12.12 | -1.14% | SEK 12.12 | SEK 12.48 | SEK 12.08 | 12.15K |
| 2026-06-09 | SEK 12.26 | -2.70% | SEK 12.42 | SEK 12.60 | SEK 12.20 | 13.57K |
| 2026-06-08 | SEK 12.60 | -6.67% | SEK 13.50 | SEK 13.50 | SEK 12.32 | 6.69K |
| 2026-06-05 | SEK 13.50 | +11.02% | SEK 12.00 | SEK 13.64 | SEK 11.86 | 80.24K |
| 2026-06-04 | SEK 12.16 | -0.16% | SEK 11.98 | SEK 12.16 | SEK 11.80 | 100.67K |
| 2026-06-03 | SEK 12.18 | -4.84% | SEK 12.52 | SEK 12.58 | SEK 12.16 | 30.10K |
| 2026-06-02 | SEK 12.80 | +2.07% | SEK 12.56 | SEK 13.50 | SEK 12.22 | 67.97K |
| 2026-06-01 | SEK 12.54 | -1.26% | SEK 12.70 | SEK 12.90 | SEK 12.48 | 26.75K |
| 2026-05-29 | SEK 12.70 | -1.70% | SEK 12.76 | SEK 13.12 | SEK 12.30 | 53.72K |
| 2026-05-28 | SEK 12.92 | -5.69% | SEK 13.48 | SEK 13.48 | SEK 12.76 | 95.60K |
| 2026-05-27 | SEK 13.70 | +8.73% | SEK 12.28 | SEK 14.60 | SEK 12.20 | 213.84K |