Acrinova AB (publ) (STO:ACRI.A)
Sweden · Delayed Price · Currency is SEK 14.60
+0.10 (0.69%)
At close: Apr 24, 2026
Acrinova AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.55 | 14.60 | 14.30 | 14.60 | 14.60 | 0.69% | 19,878 |
| Apr 23, 2026 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 0.69% | 26,068 |
| Apr 22, 2026 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | 0.35% | 17,228 |
| Apr 21, 2026 | 14.35 | 14.35 | 14.30 | 14.35 | 14.35 | 0.35% | 61,330 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 22,183 |
| Apr 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1.05% | 5,758 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.20 | 14.35 | 14.35 | -4.33% | 6,161 |
| Apr 15, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 4.90% | 28,424 |
| Apr 14, 2026 | 14.00 | 15.00 | 14.00 | 14.30 | 14.30 | 2.14% | 39,822 |
| Apr 13, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 10,386 |
| Apr 10, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 7.69% | 20,780 |
| Apr 9, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | 2.36% | 6,100 |
| Apr 8, 2026 | 12.55 | 13.05 | 12.55 | 12.70 | 12.70 | 1.60% | 6,657 |
| Apr 7, 2026 | 11.40 | 12.85 | 11.40 | 12.50 | 12.50 | 10.13% | 42,457 |
| Apr 2, 2026 | 11.60 | 11.60 | 11.35 | 11.35 | 11.35 | -0.44% | 15,420 |
| Apr 1, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 4.11% | 32,079 |
| Mar 31, 2026 | 10.30 | 11.10 | 10.30 | 10.95 | 10.95 | 6.31% | 5,279 |
| Mar 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 934 |
| Mar 27, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -6.36% | 552 |
| Mar 26, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 321 |
| Mar 25, 2026 | 11.15 | 11.15 | 10.00 | 11.15 | 11.15 | - | 1,789 |
| Mar 24, 2026 | 10.00 | 11.15 | 10.00 | 11.15 | 11.15 | 11.50% | 1,538 |
| Mar 23, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.91% | 1,401 |
| Mar 20, 2026 | 11.05 | 11.10 | 10.05 | 11.10 | 11.10 | - | 2,657 |
| Mar 19, 2026 | 10.05 | 11.10 | 10.05 | 11.10 | 11.10 | 11.00% | 208 |
| Mar 18, 2026 | 11.05 | 11.05 | 10.00 | 10.00 | 10.00 | -9.50% | 515 |
| Mar 17, 2026 | 11.00 | 11.05 | 9.66 | 11.05 | 11.05 | - | 826 |
| Mar 16, 2026 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | 0.45% | 501 |
| Mar 13, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 5,447 |
| Mar 12, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 1,221 |
| Mar 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 381 |
| Mar 10, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 4.63% | 175 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -3.57% | 596 |
| Mar 6, 2026 | 10.55 | 11.20 | 10.55 | 11.20 | 11.20 | 9.27% | 1,198 |
| Mar 5, 2026 | 10.80 | 10.85 | 10.25 | 10.25 | 10.25 | -5.09% | 1,244 |
| Mar 4, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 867 |
| Mar 3, 2026 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | -1.84% | 1,089 |
| Mar 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -3.10% | 2,836 |
| Feb 26, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 28,822 |
| Feb 25, 2026 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | 0.90% | 837 |
| Feb 24, 2026 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 297 |
| Feb 23, 2026 | 10.95 | 11.15 | 10.90 | 11.15 | 11.15 | 1.83% | 545 |
| Feb 20, 2026 | 10.65 | 11.00 | 10.65 | 10.95 | 10.95 | -0.45% | 178 |
| Feb 19, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - | 184 |
| Feb 18, 2026 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 216 |
| Feb 17, 2026 | 10.95 | 11.20 | 10.95 | 11.15 | 11.15 | 1.36% | 1,215 |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 473 |
| Feb 13, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | 1,848 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 58 |