Acrinova AB (publ) (STO:ACRI.A)
Sweden · Delayed Price · Currency is SEK 8.72
-0.08 (-0.91%)
At close: Jul 10, 2026
Acrinova AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 8.72 | 8.72 | 8.50 | 8.50 | 8.50 | -2.52% | 540 |
| Jul 10, 2026 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | -0.91% | 1,512 |
| Jul 9, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.80 | -0.23% | 152 |
| Jul 8, 2026 | 8.82 | 9.00 | 8.82 | 8.82 | 8.82 | 0.23% | 1,026 |
| Jul 7, 2026 | 8.76 | 8.80 | 8.76 | 8.80 | 8.80 | 5.77% | 365 |
| Jul 6, 2026 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | - | 2,792 |
| Jul 3, 2026 | 8.06 | 8.32 | 8.06 | 8.32 | 8.32 | 3.23% | 127 |
| Jul 2, 2026 | 8.48 | 8.48 | 8.06 | 8.06 | 8.06 | -4.95% | 508 |
| Jul 1, 2026 | 8.16 | 8.48 | 8.16 | 8.48 | 8.48 | 3.92% | 4,634 |
| Jun 30, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 0.49% | 1,313 |
| Jun 29, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | -0.98% | 20,179 |
| Jun 26, 2026 | 8.72 | 8.72 | 8.20 | 8.20 | 8.20 | -6.18% | 684 |
| Jun 25, 2026 | 8.20 | 8.74 | 8.20 | 8.74 | 8.74 | 6.59% | 812 |
| Jun 24, 2026 | 8.50 | 8.50 | 8.08 | 8.20 | 8.20 | -3.53% | 351 |
| Jun 23, 2026 | 8.56 | 8.58 | 8.50 | 8.50 | 8.50 | -0.93% | 185 |
| Jun 22, 2026 | 8.10 | 8.60 | 8.10 | 8.58 | 8.58 | 6.19% | 389 |
| Jun 18, 2026 | 8.72 | 8.72 | 7.96 | 8.08 | 8.08 | -7.55% | 4,382 |
| Jun 17, 2026 | 8.78 | 8.78 | 8.02 | 8.74 | 8.74 | -0.46% | 3,210 |
| Jun 16, 2026 | 8.82 | 8.90 | 8.78 | 8.78 | 8.78 | -0.23% | 2,123 |
| Jun 15, 2026 | 8.28 | 8.80 | 8.26 | 8.80 | 8.80 | 6.02% | 3,215 |
| Jun 12, 2026 | 7.54 | 8.30 | 7.54 | 8.30 | 8.30 | 10.08% | 22,103 |
| Jun 11, 2026 | 8.02 | 8.02 | 7.28 | 7.54 | 7.54 | -5.99% | 3,599 |
| Jun 10, 2026 | 8.40 | 8.40 | 8.02 | 8.02 | 8.02 | -4.52% | 1,645 |
| Jun 9, 2026 | 8.58 | 8.58 | 8.40 | 8.40 | 8.40 | -2.10% | 424 |
| Jun 8, 2026 | 8.68 | 8.68 | 8.58 | 8.58 | 8.58 | 1.42% | 500 |
| Jun 5, 2026 | 8.30 | 8.58 | 8.30 | 8.46 | 8.46 | 1.93% | 448 |
| Jun 4, 2026 | 8.22 | 8.30 | 8.22 | 8.30 | 8.30 | 1.22% | 2,629 |
| Jun 3, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -0.73% | 3,507 |
| Jun 2, 2026 | 8.28 | 8.28 | 8.20 | 8.26 | 8.26 | -0.48% | 7,600 |
| Jun 1, 2026 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | -0.24% | 298 |
| May 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 652 |
| May 28, 2026 | 8.32 | 8.32 | 8.10 | 8.32 | 8.32 | - | 5,931 |
| May 27, 2026 | 8.30 | 8.32 | 8.20 | 8.32 | 8.32 | 0.24% | 56,592 |
| May 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,270 |
| May 25, 2026 | 8.30 | 8.32 | 8.30 | 8.30 | 8.30 | 0.24% | 3,082 |
| May 22, 2026 | 7.26 | 8.28 | 7.26 | 8.28 | 8.28 | 14.05% | 53,952 |
| May 21, 2026 | 7.06 | 7.26 | 6.76 | 7.26 | 7.26 | -0.55% | 103,162 |
| May 20, 2026 | 8.04 | 8.04 | 7.30 | 7.30 | 7.30 | -9.65% | 10,593 |
| May 19, 2026 | 8.52 | 8.52 | 8.08 | 8.08 | 8.08 | -5.16% | 1,228 |
| May 18, 2026 | 8.90 | 8.90 | 8.52 | 8.52 | 8.52 | -4.27% | 18,388 |
| May 15, 2026 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | -1.11% | 27,623 |
| May 13, 2026 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | -3.85% | 29,092 |
| May 12, 2026 | 10.00 | 10.00 | 9.00 | 9.36 | 9.36 | -6.40% | 17,693 |
| May 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,359 |
| May 8, 2026 | 11.45 | 11.45 | 9.08 | 10.00 | 10.00 | -12.28% | 12,833 |
| May 7, 2026 | 13.00 | 13.00 | 11.40 | 11.40 | 11.40 | 12.32% | 14,978 |
| May 6, 2026 | 14.00 | 14.00 | 13.75 | 13.90 | 10.15 | -0.71% | 28,717 |
| May 5, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 10.22 | 1.45% | 16,141 |
| May 4, 2026 | 13.90 | 13.95 | 13.80 | 13.80 | 10.08 | -1.78% | 9,998 |
| Apr 30, 2026 | 14.10 | 14.10 | 14.05 | 14.05 | 10.26 | -0.71% | 2,609 |