Acuvi AB (STO:ACUVI)
Sweden · Delayed Price · Currency is SEK 25.85
-0.05 (-0.19%)
At close: Sep 8, 2025
Acuvi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.90 | 25.90 | 25.35 | 25.70 | 25.70 | -0.58% | 21,715 |
| Sep 8, 2025 | 25.90 | 25.95 | 25.25 | 25.85 | 25.85 | -0.19% | 46,587 |
| Sep 5, 2025 | 26.05 | 26.20 | 25.50 | 25.90 | 25.90 | -0.19% | 48,771 |
| Sep 4, 2025 | 26.65 | 27.00 | 25.80 | 25.95 | 25.95 | -1.70% | 41,796 |
| Sep 3, 2025 | 29.00 | 29.50 | 26.10 | 26.40 | 26.40 | -5.88% | 141,836 |
| Sep 2, 2025 | 29.40 | 30.10 | 27.70 | 28.05 | 28.05 | -4.27% | 86,250 |
| Sep 1, 2025 | 28.35 | 29.50 | 27.90 | 29.30 | 29.30 | 6.55% | 318,708 |
| Aug 29, 2025 | 25.00 | 27.90 | 24.90 | 27.50 | 27.50 | 13.64% | 292,596 |
| Aug 28, 2025 | 23.00 | 24.50 | 22.80 | 24.20 | 24.20 | 8.52% | 322,628 |
| Aug 27, 2025 | 22.00 | 22.45 | 21.20 | 22.30 | 22.30 | 3.48% | 43,175 |
| Aug 26, 2025 | 21.20 | 21.55 | 21.15 | 21.55 | 21.55 | -0.92% | 35,129 |
| Aug 25, 2025 | 22.50 | 22.80 | 21.00 | 21.75 | 21.75 | -2.90% | 61,096 |
| Aug 22, 2025 | 21.80 | 22.90 | 21.40 | 22.40 | 22.40 | 4.43% | 62,914 |
| Aug 21, 2025 | 21.00 | 21.95 | 20.45 | 21.45 | 21.45 | 8.55% | 80,751 |
| Aug 20, 2025 | 19.78 | 19.98 | 19.36 | 19.76 | 19.76 | - | 8,712 |
| Aug 19, 2025 | 20.05 | 20.55 | 19.20 | 19.76 | 19.76 | -0.80% | 39,841 |
| Aug 18, 2025 | 20.00 | 20.85 | 19.62 | 19.92 | 19.92 | -1.63% | 14,682 |
| Aug 15, 2025 | 20.45 | 20.70 | 19.92 | 20.25 | 20.25 | -0.98% | 22,221 |
| Aug 14, 2025 | 19.60 | 21.10 | 18.26 | 20.45 | 20.45 | 4.44% | 82,874 |
| Aug 13, 2025 | 19.14 | 19.88 | 19.14 | 19.58 | 19.58 | 2.30% | 54,346 |
| Aug 12, 2025 | 19.02 | 19.78 | 19.02 | 19.14 | 19.14 | 2.13% | 62,440 |
| Aug 11, 2025 | 18.48 | 18.80 | 18.40 | 18.74 | 18.74 | 4.11% | 44,208 |
| Aug 8, 2025 | 18.10 | 18.24 | 17.88 | 18.00 | 18.00 | - | 252,428 |
| Aug 7, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -1.21% | 25,998 |
| Aug 6, 2025 | 18.18 | 18.60 | 18.18 | 18.22 | 18.22 | -0.11% | 6,177 |
| Aug 5, 2025 | 18.68 | 18.68 | 18.10 | 18.24 | 18.24 | 0.22% | 7,586 |
| Aug 4, 2025 | 18.64 | 18.68 | 18.20 | 18.20 | 18.20 | -2.47% | 31,507 |
| Aug 1, 2025 | 18.50 | 18.80 | 18.44 | 18.66 | 18.66 | -0.74% | 4,866 |
| Jul 31, 2025 | 18.82 | 18.96 | 18.60 | 18.80 | 18.80 | -0.11% | 4,034 |
| Jul 30, 2025 | 18.84 | 18.98 | 18.54 | 18.82 | 18.82 | 0.43% | 3,471 |
| Jul 29, 2025 | 18.84 | 18.98 | 18.52 | 18.74 | 18.74 | 0.64% | 6,888 |
| Jul 28, 2025 | 18.70 | 18.74 | 18.40 | 18.62 | 18.62 | 0.11% | 4,110 |
| Jul 25, 2025 | 18.60 | 18.86 | 18.60 | 18.60 | 18.60 | 1.20% | 11,792 |
| Jul 24, 2025 | 18.10 | 18.82 | 18.00 | 18.38 | 18.38 | -1.08% | 316,853 |
| Jul 23, 2025 | 18.86 | 19.10 | 18.56 | 18.58 | 18.58 | -1.48% | 13,260 |
| Jul 22, 2025 | 18.62 | 18.86 | 18.32 | 18.86 | 18.86 | 2.50% | 1,899 |
| Jul 21, 2025 | 18.28 | 18.86 | 18.28 | 18.40 | 18.40 | -2.44% | 7,810 |
| Jul 18, 2025 | 18.32 | 18.88 | 17.88 | 18.86 | 18.86 | 2.84% | 28,397 |
| Jul 17, 2025 | 18.08 | 18.48 | 17.78 | 18.34 | 18.34 | 2.00% | 9,207 |
| Jul 16, 2025 | 18.52 | 18.74 | 17.98 | 17.98 | 17.98 | -4.36% | 33,159 |
| Jul 15, 2025 | 18.76 | 18.88 | 18.50 | 18.80 | 18.80 | 1.18% | 6,339 |
| Jul 14, 2025 | 18.02 | 19.10 | 18.02 | 18.58 | 18.58 | 3.57% | 18,485 |
| Jul 11, 2025 | 18.04 | 18.60 | 17.82 | 17.94 | 17.94 | -0.66% | 14,040 |
| Jul 10, 2025 | 19.28 | 19.28 | 17.82 | 18.06 | 18.06 | -3.42% | 28,369 |
| Jul 9, 2025 | 19.06 | 19.86 | 16.38 | 18.70 | 18.70 | -1.79% | 51,670 |
| Jul 8, 2025 | 19.18 | 19.70 | 19.04 | 19.04 | 19.04 | -0.63% | 15,170 |
| Jul 7, 2025 | 19.04 | 19.20 | 18.74 | 19.16 | 19.16 | 0.63% | 5,652 |
| Jul 4, 2025 | 19.02 | 19.28 | 18.66 | 19.04 | 19.04 | 0.21% | 7,033 |
| Jul 3, 2025 | 19.00 | 19.06 | 18.14 | 19.00 | 19.00 | 2.59% | 50,063 |
| Jul 2, 2025 | 19.06 | 19.24 | 18.52 | 18.52 | 18.52 | -2.83% | 37,316 |