Acuvi AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.70	13.70	13.24	13.28	13.28	-4.05%	46,495
Feb 6, 2026	13.92	13.92	13.76	13.84	13.84	-0.72%	13,709
Feb 5, 2026	14.26	14.32	13.70	13.94	13.94	-2.65%	35,770
Feb 4, 2026	14.08	14.34	14.06	14.32	14.32	-1.24%	6,881
Feb 3, 2026	15.10	15.10	14.46	14.50	14.50	-3.20%	11,278
Feb 2, 2026	14.52	15.10	14.52	14.98	14.98	-1.45%	9,108
Jan 30, 2026	14.92	15.24	14.70	15.20	15.20	-	8,391
Jan 29, 2026	15.14	15.40	15.00	15.20	15.20	1.33%	13,628
Jan 28, 2026	14.58	15.24	14.20	15.00	15.00	2.88%	29,904
Jan 27, 2026	14.26	14.68	14.10	14.58	14.58	1.96%	18,364
Jan 26, 2026	14.10	14.38	14.08	14.30	14.30	-0.14%	21,984
Jan 23, 2026	14.80	15.04	14.00	14.32	14.32	-3.89%	42,706
Jan 22, 2026	15.38	15.70	14.62	14.90	14.90	-2.99%	47,395
Jan 21, 2026	15.88	15.88	15.12	15.36	15.36	2.95%	32,359
Jan 20, 2026	14.80	15.24	14.40	14.92	14.92	0.81%	36,315
Jan 19, 2026	15.18	15.18	14.60	14.80	14.80	-3.14%	42,969
Jan 16, 2026	15.62	15.62	15.12	15.28	15.28	-2.05%	50,902
Jan 15, 2026	15.28	15.60	15.14	15.60	15.60	2.63%	62,808
Jan 14, 2026	15.80	15.96	15.10	15.20	15.20	-3.68%	142,969
Jan 13, 2026	15.70	16.14	15.52	15.78	15.78	0.13%	15,962
Jan 12, 2026	16.16	16.20	15.66	15.76	15.76	-2.35%	40,438
Jan 9, 2026	16.10	16.14	15.88	16.14	16.14	0.25%	11,947
Jan 8, 2026	16.40	16.40	16.00	16.10	16.10	-1.71%	21,894
Jan 7, 2026	16.30	16.74	16.20	16.38	16.38	1.24%	20,080
Jan 5, 2026	16.82	16.82	16.12	16.18	16.18	-4.15%	24,517
Jan 2, 2026	17.14	17.16	16.50	16.88	16.88	-2.20%	30,778
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