Acrinova AB (publ) (STO:ACRI.B)
Sweden · Delayed Price · Currency is SEK 11.45
+0.05 (0.44%)
At close: Apr 2, 2026
STO:ACRI.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | - | 0.44% | 192,885 |
| Apr 1, 2026 | 11.00 | 11.60 | 11.00 | 11.40 | 11.40 | 8.57% | 131,797 |
| Mar 31, 2026 | 10.35 | 11.10 | 10.15 | 10.50 | 10.50 | 2.94% | 69,902 |
| Mar 30, 2026 | 9.62 | 10.30 | 9.60 | 10.20 | 10.20 | 6.69% | 6,569 |
| Mar 27, 2026 | 9.96 | 9.98 | 9.50 | 9.56 | 9.56 | -5.35% | 8,549 |
| Mar 26, 2026 | 10.15 | 10.15 | 9.92 | 10.10 | 10.10 | -0.98% | 3,384 |
| Mar 25, 2026 | 10.25 | 10.30 | 10.10 | 10.20 | 10.20 | - | 7,205 |
| Mar 24, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 17,294 |
| Mar 23, 2026 | 10.55 | 10.55 | 10.15 | 10.30 | 10.30 | -3.29% | 5,686 |
| Mar 20, 2026 | 10.65 | 10.80 | 10.50 | 10.65 | 10.65 | -0.47% | 5,735 |
| Mar 19, 2026 | 10.65 | 10.70 | 10.40 | 10.70 | 10.70 | 0.47% | 5,040 |
| Mar 18, 2026 | 10.65 | 10.65 | 10.45 | 10.65 | 10.65 | - | 3,530 |
| Mar 17, 2026 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | 1.43% | 5,471 |
| Mar 16, 2026 | 10.90 | 11.00 | 10.15 | 10.50 | 10.50 | -2.78% | 20,125 |
| Mar 13, 2026 | 10.90 | 11.05 | 10.80 | 10.80 | 10.80 | -1.37% | 17,529 |
| Mar 12, 2026 | 11.00 | 11.05 | 10.85 | 10.95 | 10.95 | - | 19,506 |
| Mar 11, 2026 | 10.95 | 11.10 | 10.80 | 10.95 | 10.95 | 0.46% | 11,311 |
| Mar 10, 2026 | 10.65 | 10.95 | 10.65 | 10.90 | 10.90 | 0.46% | 5,350 |
| Mar 9, 2026 | 10.45 | 10.85 | 10.40 | 10.85 | 10.85 | 4.33% | 26,403 |
| Mar 6, 2026 | 10.45 | 10.60 | 10.35 | 10.40 | 10.40 | - | 1,872 |
| Mar 5, 2026 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | -0.48% | 5,127 |
| Mar 4, 2026 | 10.20 | 10.60 | 10.20 | 10.45 | 10.45 | -0.95% | 7,941 |
| Mar 3, 2026 | 10.30 | 10.55 | 10.05 | 10.55 | 10.55 | 0.48% | 7,715 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.35 | 10.50 | 10.50 | -0.94% | 6,236 |
| Feb 27, 2026 | 11.40 | 11.40 | 9.80 | 10.60 | 10.60 | -7.02% | 67,326 |
| Feb 26, 2026 | 11.40 | 11.55 | 11.20 | 11.40 | 11.40 | 0.44% | 12,520 |
| Feb 25, 2026 | 11.10 | 11.50 | 11.10 | 11.35 | 11.35 | 3.18% | 20,653 |
| Feb 24, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 2.33% | 15,142 |
| Feb 23, 2026 | 10.85 | 10.95 | 10.75 | 10.75 | 10.75 | -0.46% | 23,810 |
| Feb 20, 2026 | 10.95 | 10.95 | 10.60 | 10.80 | 10.80 | -0.92% | 23,760 |
| Feb 19, 2026 | 10.75 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 8,334 |
| Feb 18, 2026 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -1.83% | 25,225 |
| Feb 17, 2026 | 10.75 | 11.15 | 10.75 | 10.90 | 10.90 | 1.40% | 38,518 |
| Feb 16, 2026 | 10.65 | 10.75 | 10.55 | 10.75 | 10.75 | 0.94% | 7,870 |
| Feb 13, 2026 | 10.65 | 10.70 | 10.30 | 10.65 | 10.65 | -0.47% | 2,399 |
| Feb 12, 2026 | 10.85 | 10.90 | 10.55 | 10.70 | 10.70 | -1.38% | 13,959 |
| Feb 11, 2026 | 10.55 | 10.85 | 10.35 | 10.85 | 10.85 | 0.46% | 4,601 |
| Feb 10, 2026 | 10.70 | 10.85 | 10.55 | 10.80 | 10.80 | 0.93% | 5,818 |
| Feb 9, 2026 | 10.35 | 10.90 | 10.35 | 10.70 | 10.70 | 2.88% | 34,515 |
| Feb 6, 2026 | 10.25 | 10.40 | 10.10 | 10.40 | 10.40 | 2.46% | 10,757 |
| Feb 5, 2026 | 10.20 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 2,516 |
| Feb 4, 2026 | 10.00 | 10.20 | 9.82 | 10.20 | 10.20 | 3.87% | 77,689 |
| Feb 3, 2026 | 9.80 | 9.94 | 9.80 | 9.82 | 9.82 | 0.20% | 968 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.50 | 9.80 | 9.80 | -2.00% | 14,941 |
| Jan 30, 2026 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 0.81% | 4,400 |
| Jan 29, 2026 | 10.00 | 10.00 | 9.88 | 9.92 | 9.92 | -0.60% | 4,403 |
| Jan 28, 2026 | 10.00 | 10.15 | 9.96 | 9.98 | 9.98 | -0.70% | 21,827 |
| Jan 27, 2026 | 9.96 | 10.25 | 9.96 | 10.05 | 10.05 | 0.50% | 4,768 |
| Jan 26, 2026 | 10.25 | 10.40 | 9.86 | 10.00 | 10.00 | -1.48% | 43,927 |
| Jan 23, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 7,731 |