Acrinova AB (publ) (STO:ACRI.A)
Sweden · Delayed Price · Currency is SEK 8.50
+0.30 (3.66%)
Sep 22, 2026, 5:29 PM CET
Acrinova AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.66% | 468 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | 622 |
| Sep 18, 2026 | 8.48 | 8.50 | 8.20 | 8.50 | 8.50 | - | 11,052 |
| Sep 17, 2026 | 8.22 | 8.50 | 8.22 | 8.50 | 8.50 | 3.41% | 250 |
| Sep 16, 2026 | 8.22 | 8.22 | 8.20 | 8.22 | 8.22 | -3.97% | 666 |
| Sep 15, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 854 |
| Sep 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 2,501 |
| Sep 11, 2026 | 8.68 | 8.68 | 8.56 | 8.56 | 8.56 | - | 113 |
| Sep 10, 2026 | 8.76 | 8.76 | 8.56 | 8.56 | 8.56 | 3.63% | 851 |
| Sep 9, 2026 | 8.58 | 8.58 | 8.26 | 8.26 | 8.26 | -3.50% | 24,724 |
| Sep 8, 2026 | 8.56 | 8.76 | 8.56 | 8.56 | 8.56 | - | 4,921 |
| Sep 7, 2026 | 8.76 | 8.76 | 8.28 | 8.56 | 8.56 | -2.28% | 1,210 |
| Sep 4, 2026 | 8.24 | 8.76 | 8.24 | 8.76 | 8.76 | 6.31% | 879 |
| Sep 3, 2026 | 8.62 | 8.62 | 8.24 | 8.24 | 8.24 | -4.41% | 838 |
| Sep 2, 2026 | 8.64 | 8.66 | 8.62 | 8.62 | 8.62 | -0.46% | 19,477 |
| Sep 1, 2026 | 8.76 | 8.76 | 8.56 | 8.66 | 8.66 | -1.14% | 1,740 |
| Aug 31, 2026 | 8.56 | 8.76 | 8.52 | 8.76 | 8.76 | 2.34% | 2,823 |
| Aug 28, 2026 | 8.74 | 8.76 | 8.56 | 8.56 | 8.56 | -2.28% | 718 |
| Aug 27, 2026 | 8.54 | 8.76 | 8.54 | 8.76 | 8.76 | 2.58% | 6,507 |
| Aug 26, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.47% | 1,178 |
| Aug 25, 2026 | 8.64 | 8.74 | 8.50 | 8.50 | 8.50 | -1.62% | 2,164 |
| Aug 24, 2026 | 8.50 | 8.98 | 8.50 | 8.64 | 8.64 | 1.65% | 1,186 |
| Aug 21, 2026 | 8.42 | 8.50 | 8.12 | 8.50 | 8.50 | 0.95% | 5,639 |
| Aug 20, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 0.24% | 5,843 |
| Aug 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 14,635 |
| Aug 18, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | - | 11,270 |
| Aug 17, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.47% | 5,852 |
| Aug 14, 2026 | 8.44 | 8.44 | 8.42 | 8.44 | 8.44 | - | 6,512 |
| Aug 13, 2026 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -0.71% | 4,743 |
| Aug 12, 2026 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | -0.70% | 3,451 |
| Aug 11, 2026 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | 0.71% | 5,461 |
| Aug 10, 2026 | 8.44 | 8.56 | 8.44 | 8.50 | 8.50 | 0.71% | 505 |
| Aug 7, 2026 | 8.56 | 8.56 | 8.40 | 8.44 | 8.44 | -1.40% | 1,092 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.56 | 8.56 | 8.56 | -4.89% | 487 |
| Aug 5, 2026 | 8.76 | 9.00 | 8.76 | 9.00 | 9.00 | 2.74% | 92 |
| Aug 4, 2026 | 9.00 | 9.00 | 8.42 | 8.76 | 8.76 | -2.67% | 1,819 |
| Aug 3, 2026 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | - | 1,212 |
| Jul 31, 2026 | 8.98 | 9.00 | 8.40 | 9.00 | 9.00 | - | 1,187 |
| Jul 30, 2026 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 1.35% | 788 |
| Jul 29, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | - | 246 |
| Jul 28, 2026 | 8.20 | 8.88 | 8.20 | 8.88 | 8.88 | 8.29% | 1,448 |
| Jul 27, 2026 | 8.28 | 8.28 | 8.02 | 8.20 | 8.20 | -0.97% | 821 |
| Jul 24, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | -1.43% | 1,008 |
| Jul 23, 2026 | 8.40 | 8.40 | 8.10 | 8.40 | 8.40 | 5.00% | 154 |
| Jul 22, 2026 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | -4.76% | 1,716 |
| Jul 21, 2026 | 7.96 | 8.40 | 7.96 | 8.40 | 8.40 | 5.26% | 3,552 |
| Jul 20, 2026 | 7.96 | 8.00 | 7.96 | 7.98 | 7.98 | 0.25% | 2,411 |
| Jul 17, 2026 | 7.70 | 7.98 | 7.70 | 7.96 | 7.96 | 3.38% | 1,706 |
| Jul 16, 2026 | 8.98 | 8.98 | 7.70 | 7.70 | 7.70 | -14.25% | 178 |
| Jul 15, 2026 | 8.52 | 8.98 | 8.52 | 8.98 | 8.98 | 5.40% | 683 |