Acuvi AB (STO:ACUVI)
Sweden · Delayed Price · Currency is SEK 16.78
0.00 (0.00%)
At close: Dec 29, 2025
Acuvi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 16.82 | 17.32 | 16.44 | 17.26 | 17.26 | 2.86% | 75,628 |
| Dec 29, 2025 | 18.00 | 18.68 | 16.70 | 16.78 | 16.78 | -18.54% | 214,448 |
| Dec 23, 2025 | 20.00 | 21.10 | 20.00 | 20.60 | 20.60 | 1.98% | 26,606 |
| Dec 22, 2025 | 19.98 | 20.20 | 19.40 | 20.20 | 20.20 | 1.10% | 10,982 |
| Dec 19, 2025 | 19.26 | 20.05 | 18.56 | 19.98 | 19.98 | 3.74% | 25,886 |
| Dec 18, 2025 | 18.42 | 19.62 | 18.36 | 19.26 | 19.26 | 5.02% | 50,464 |
| Dec 17, 2025 | 17.68 | 18.40 | 17.40 | 18.34 | 18.34 | 4.09% | 18,738 |
| Dec 16, 2025 | 17.78 | 17.80 | 17.50 | 17.62 | 17.62 | -1.23% | 36,528 |
| Dec 15, 2025 | 18.06 | 18.06 | 17.66 | 17.84 | 17.84 | -2.83% | 24,998 |
| Dec 12, 2025 | 18.60 | 18.64 | 17.84 | 18.36 | 18.36 | 0.33% | 20,146 |
| Dec 11, 2025 | 17.92 | 18.82 | 17.84 | 18.30 | 18.30 | 1.55% | 17,850 |
| Dec 10, 2025 | 18.12 | 18.50 | 18.02 | 18.02 | 18.02 | -0.44% | 16,520 |
| Dec 9, 2025 | 18.02 | 18.28 | 17.88 | 18.10 | 18.10 | 0.44% | 30,032 |
| Dec 8, 2025 | 19.22 | 19.22 | 17.82 | 18.02 | 18.02 | -5.16% | 60,743 |
| Dec 5, 2025 | 19.08 | 19.32 | 18.92 | 19.00 | 19.00 | -0.42% | 21,945 |
| Dec 4, 2025 | 19.00 | 19.20 | 18.90 | 19.08 | 19.08 | -0.63% | 32,992 |
| Dec 3, 2025 | 19.30 | 19.50 | 19.10 | 19.20 | 19.20 | -2.04% | 19,107 |
| Dec 2, 2025 | 19.48 | 19.78 | 19.10 | 19.60 | 19.60 | 1.14% | 16,852 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.24 | 19.38 | 19.38 | -3.34% | 19,307 |
| Nov 28, 2025 | 20.30 | 20.30 | 19.80 | 20.05 | 20.05 | -0.25% | 43,433 |
| Nov 27, 2025 | 19.76 | 20.35 | 19.00 | 20.10 | 20.10 | 0.60% | 41,680 |
| Nov 26, 2025 | 19.26 | 20.20 | 19.04 | 19.98 | 19.98 | 3.74% | 24,380 |
| Nov 25, 2025 | 19.36 | 19.40 | 19.02 | 19.26 | 19.26 | -0.62% | 42,636 |
| Nov 24, 2025 | 19.14 | 19.50 | 19.14 | 19.38 | 19.38 | -0.72% | 16,113 |
| Nov 21, 2025 | 20.60 | 20.60 | 19.12 | 19.52 | 19.52 | -3.84% | 32,207 |
| Nov 20, 2025 | 20.65 | 20.95 | 20.00 | 20.30 | 20.30 | 1.50% | 22,820 |
| Nov 19, 2025 | 19.86 | 20.05 | 19.52 | 20.00 | 20.00 | 0.40% | 23,058 |
| Nov 18, 2025 | 20.00 | 20.30 | 19.66 | 19.92 | 19.92 | -2.83% | 45,279 |
| Nov 17, 2025 | 20.55 | 20.60 | 20.00 | 20.50 | 20.50 | -1.91% | 46,591 |
| Nov 14, 2025 | 21.05 | 21.10 | 20.50 | 20.90 | 20.90 | -1.88% | 14,508 |
| Nov 13, 2025 | 21.50 | 21.50 | 20.70 | 21.30 | 21.30 | -1.62% | 39,220 |
| Nov 12, 2025 | 21.60 | 21.80 | 21.30 | 21.65 | 21.65 | -0.46% | 12,348 |
| Nov 11, 2025 | 22.05 | 22.20 | 21.40 | 21.75 | 21.75 | -0.46% | 32,571 |
| Nov 10, 2025 | 21.85 | 23.30 | 21.15 | 21.85 | 21.85 | -0.23% | 52,642 |
| Nov 7, 2025 | 21.35 | 22.40 | 21.35 | 21.90 | 21.90 | 2.34% | 27,867 |
| Nov 6, 2025 | 21.60 | 22.40 | 21.35 | 21.40 | 21.40 | -0.47% | 64,823 |
| Nov 5, 2025 | 21.35 | 21.75 | 20.85 | 21.50 | 21.50 | -0.46% | 56,901 |
| Nov 4, 2025 | 22.30 | 22.50 | 21.50 | 21.60 | 21.60 | -4.85% | 54,179 |
| Nov 3, 2025 | 23.05 | 24.75 | 22.05 | 22.70 | 22.70 | -5.02% | 158,890 |
| Oct 31, 2025 | 23.65 | 25.00 | 23.10 | 23.90 | 23.90 | 1.49% | 93,714 |
| Oct 30, 2025 | 24.00 | 24.00 | 22.20 | 23.55 | 23.55 | 0.21% | 56,130 |
| Oct 29, 2025 | 24.00 | 25.05 | 22.45 | 23.50 | 23.50 | -2.08% | 64,953 |
| Oct 28, 2025 | 26.45 | 26.45 | 23.50 | 24.00 | 24.00 | -4.00% | 61,635 |
| Oct 27, 2025 | 25.05 | 25.70 | 24.05 | 25.00 | 25.00 | 3.09% | 35,401 |
| Oct 24, 2025 | 24.95 | 24.95 | 23.90 | 24.25 | 24.25 | 1.89% | 26,321 |
| Oct 23, 2025 | 23.25 | 24.30 | 23.25 | 23.80 | 23.80 | 2.15% | 34,032 |
| Oct 22, 2025 | 23.55 | 23.95 | 23.30 | 23.30 | 23.30 | -1.69% | 29,731 |
| Oct 21, 2025 | 23.70 | 23.90 | 22.80 | 23.70 | 23.70 | - | 42,546 |
| Oct 20, 2025 | 24.75 | 25.40 | 23.30 | 23.70 | 23.70 | -4.05% | 33,529 |
| Oct 17, 2025 | 25.45 | 25.45 | 23.80 | 24.70 | 24.70 | -2.37% | 80,219 |