Acrinova AB (publ) (STO:ACRI.A)
Sweden · Delayed Price · Currency is SEK 8.44
-0.06 (-0.71%)
Aug 13, 2026, 5:30 PM CET
Acrinova AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 8.50 | 9.00 | 8.50 | 8.52 | 8.52 | 0.24% | 710 |
| 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 |