Acrinova AB (publ) (STO:ACRI.A)
Sweden · Delayed Price · Currency is SEK 13.40
-0.30 (-2.19%)
Sep 10, 2025, 5:29 PM CET
Acrinova AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 66 |
| Sep 10, 2025 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -2.19% | 883 |
| Sep 9, 2025 | 13.35 | 13.85 | 13.35 | 13.70 | 13.70 | 3.01% | 303 |
| Sep 8, 2025 | 14.60 | 14.60 | 13.30 | 13.30 | 13.30 | -9.22% | 104 |
| Sep 5, 2025 | 14.10 | 14.85 | 14.10 | 14.65 | 13.95 | 4.64% | 408 |
| Sep 4, 2025 | 14.00 | 14.00 | 13.70 | 14.00 | 13.33 | - | 10,766 |
| Sep 3, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.33 | 5.66% | 4,161 |
| Sep 2, 2025 | 13.10 | 13.25 | 13.10 | 13.25 | 12.62 | 1.92% | 30 |
| Sep 1, 2025 | 13.45 | 13.50 | 13.00 | 13.00 | 12.38 | -3.70% | 296 |
| Aug 29, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 12.85 | - | 82 |
| Aug 28, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 12.85 | -1.46% | 1,032 |
| Aug 27, 2025 | 13.75 | 13.80 | 12.15 | 13.70 | 13.05 | -1.08% | 951 |
| Aug 26, 2025 | 13.55 | 13.90 | 13.55 | 13.85 | 13.19 | 2.97% | 1,367 |
| Aug 25, 2025 | 13.10 | 13.45 | 13.10 | 13.45 | 12.81 | 2.67% | 2,240 |
| Aug 22, 2025 | 13.10 | 13.45 | 13.10 | 13.10 | 12.47 | - | 2,139 |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.47 | 0.38% | 884 |
| Aug 20, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 12.43 | -0.38% | 302 |
| Aug 19, 2025 | 13.10 | 13.40 | 13.10 | 13.10 | 12.47 | - | 96 |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.47 | - | 456 |
| Aug 15, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 12.47 | -0.38% | 1,551 |
| Aug 14, 2025 | 13.15 | 13.90 | 13.15 | 13.15 | 12.52 | - | 780 |
| Aug 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.52 | -1.13% | 281 |
| Aug 12, 2025 | 13.45 | 13.45 | 13.30 | 13.30 | 12.66 | -1.12% | 2,164 |
| Aug 11, 2025 | 13.35 | 13.45 | 13.35 | 13.45 | 12.81 | 1.13% | 828 |
| Aug 8, 2025 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | - | 50,654 |
| Aug 7, 2025 | 13.30 | 13.35 | 13.30 | 13.30 | 13.30 | 0.38% | 10,653 |
| Aug 6, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 6.85% | 250 |
| Aug 5, 2025 | 13.20 | 13.20 | 12.25 | 12.40 | 12.40 | -6.06% | 702 |
| Aug 4, 2025 | 12.00 | 13.20 | 12.00 | 13.20 | 13.20 | 1.93% | 19,551 |
| Aug 1, 2025 | 12.95 | 13.00 | 11.10 | 12.95 | 12.95 | -0.38% | 160 |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 103 |
| Jul 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 21 |
| Jul 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | 5,465 |
| Jul 28, 2025 | 13.35 | 13.35 | 13.10 | 13.10 | 13.10 | -2.24% | 686 |
| Jul 25, 2025 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | 1.90% | 247 |
| Jul 24, 2025 | 13.15 | 13.45 | 13.15 | 13.15 | 13.15 | - | 67 |
| Jul 23, 2025 | 12.95 | 13.15 | 12.90 | 13.15 | 13.15 | 2.33% | 249 |
| Jul 22, 2025 | 13.15 | 13.15 | 12.85 | 12.85 | 12.85 | -4.10% | 899 |
| Jul 21, 2025 | 13.50 | 13.50 | 12.70 | 13.40 | 13.40 | -1.11% | 3,310 |
| Jul 18, 2025 | 12.65 | 13.55 | 12.65 | 13.55 | 13.55 | 7.54% | 210 |
| Jul 17, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -2.70% | 2,697 |
| Jul 16, 2025 | 12.80 | 13.65 | 12.80 | 12.95 | 12.95 | 1.97% | 630 |
| Jul 15, 2025 | 13.60 | 13.60 | 12.70 | 12.70 | 12.70 | 1.20% | 105 |
| Jul 14, 2025 | 12.60 | 12.80 | 12.55 | 12.55 | 12.55 | -1.95% | 451 |
| Jul 11, 2025 | 13.70 | 13.70 | 12.55 | 12.80 | 12.80 | -6.91% | 3,110 |
| Jul 10, 2025 | 12.55 | 13.75 | 12.55 | 13.75 | 13.75 | 9.13% | 301 |
| Jul 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 109 |
| Jul 8, 2025 | 12.65 | 13.20 | 12.60 | 12.60 | 12.60 | -0.40% | 821 |
| Jul 7, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | -2.32% | 426 |
| Jul 4, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 21,979 |