Acuvi AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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