Acrinova AB (publ) (STO:ACRI.A)
Sweden · Delayed Price · Currency is SEK 8.26
-0.04 (-0.48%)
Jun 2, 2026, 5:29 PM CET
Acrinova AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 10.33 | -0.35% | 5,379 |
| Apr 28, 2026 | 14.35 | 14.35 | 14.20 | 14.20 | 10.37 | -0.70% | 9,290 |
| Apr 27, 2026 | 14.55 | 14.55 | 14.30 | 14.30 | 10.44 | -2.05% | 8,820 |
| Apr 24, 2026 | 14.55 | 14.60 | 14.30 | 14.60 | 10.66 | 0.69% | 19,878 |
| Apr 23, 2026 | 14.50 | 14.50 | 14.45 | 14.50 | 10.59 | 0.69% | 26,068 |
| Apr 22, 2026 | 14.35 | 14.45 | 14.35 | 14.40 | 10.52 | 0.35% | 17,228 |
| Apr 21, 2026 | 14.35 | 14.35 | 14.30 | 14.35 | 10.48 | 0.35% | 61,330 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 10.44 | -1.38% | 22,183 |
| Apr 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 10.59 | 1.05% | 5,758 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.20 | 14.35 | 10.48 | -4.33% | 6,161 |
| Apr 15, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 10.95 | 4.90% | 28,424 |
| Apr 14, 2026 | 14.00 | 15.00 | 14.00 | 14.30 | 10.44 | 2.14% | 39,822 |
| Apr 13, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 10.22 | - | 10,386 |
| Apr 10, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 10.22 | 7.69% | 20,780 |
| Apr 9, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 9.49 | 2.36% | 6,100 |
| Apr 8, 2026 | 12.55 | 13.05 | 12.55 | 12.70 | 9.27 | 1.60% | 6,657 |
| Apr 7, 2026 | 11.40 | 12.85 | 11.40 | 12.50 | 9.13 | 10.13% | 42,457 |
| Apr 2, 2026 | 11.60 | 11.60 | 11.35 | 11.35 | 8.29 | -0.44% | 15,420 |
| Apr 1, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 8.32 | 4.11% | 32,079 |
| Mar 31, 2026 | 10.30 | 11.10 | 10.30 | 10.95 | 8.00 | 6.31% | 5,279 |
| Mar 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 7.52 | - | 934 |
| Mar 27, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 7.52 | -6.36% | 552 |
| Mar 26, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 8.03 | -1.35% | 321 |
| Mar 25, 2026 | 11.15 | 11.15 | 10.00 | 11.15 | 8.14 | - | 1,789 |
| Mar 24, 2026 | 10.00 | 11.15 | 10.00 | 11.15 | 8.14 | 11.50% | 1,538 |
| Mar 23, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 7.30 | -9.91% | 1,401 |
| Mar 20, 2026 | 11.05 | 11.10 | 10.05 | 11.10 | 8.11 | - | 2,657 |
| Mar 19, 2026 | 10.05 | 11.10 | 10.05 | 11.10 | 8.11 | 11.00% | 208 |