Acuvi AB (STO:ACUVI)
Sweden · Delayed Price · Currency is SEK 23.90
+0.35 (1.49%)
At close: Oct 31, 2025
Acuvi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 24.90 | 25.35 | 22.80 | 25.30 | 25.30 | 0.20% | 161,772 |
| Oct 15, 2025 | 24.65 | 25.35 | 24.65 | 25.25 | 25.25 | 2.23% | 14,563 |
| Oct 14, 2025 | 24.60 | 25.30 | 24.50 | 24.70 | 24.70 | -0.20% | 13,518 |
| Oct 13, 2025 | 25.55 | 25.55 | 24.50 | 24.75 | 24.75 | -3.88% | 36,491 |
| Oct 10, 2025 | 26.20 | 26.45 | 25.60 | 25.75 | 25.75 | -1.72% | 16,524 |
| Oct 9, 2025 | 26.65 | 27.30 | 26.00 | 26.20 | 26.20 | -1.69% | 26,511 |
| Oct 8, 2025 | 26.15 | 27.10 | 25.95 | 26.65 | 26.65 | 3.29% | 36,722 |
| Oct 7, 2025 | 26.15 | 26.30 | 25.20 | 25.80 | 25.80 | -0.77% | 40,614 |
| Oct 6, 2025 | 26.75 | 26.80 | 25.75 | 26.00 | 26.00 | -3.88% | 25,089 |
| Oct 3, 2025 | 25.50 | 27.40 | 25.25 | 27.05 | 27.05 | 6.08% | 20,017 |
| Oct 2, 2025 | 26.05 | 26.10 | 25.00 | 25.50 | 25.50 | -1.92% | 33,730 |
| Oct 1, 2025 | 27.10 | 27.10 | 25.55 | 26.00 | 26.00 | -3.88% | 40,234 |
| Sep 30, 2025 | 28.30 | 28.30 | 26.10 | 27.05 | 27.05 | -2.35% | 35,328 |
| Sep 29, 2025 | 28.50 | 28.55 | 27.25 | 27.70 | 27.70 | -2.81% | 40,319 |
| Sep 26, 2025 | 26.55 | 28.55 | 25.85 | 28.50 | 28.50 | 10.25% | 52,960 |
| Sep 25, 2025 | 26.40 | 26.75 | 25.75 | 25.85 | 25.85 | -3.54% | 36,480 |
| Sep 24, 2025 | 28.00 | 28.00 | 26.40 | 26.80 | 26.80 | -4.29% | 56,174 |
| Sep 23, 2025 | 29.15 | 29.45 | 27.60 | 28.00 | 28.00 | -3.28% | 49,941 |
| Sep 22, 2025 | 28.95 | 29.70 | 28.90 | 28.95 | 28.95 | 0.17% | 56,188 |
| Sep 19, 2025 | 29.60 | 29.60 | 28.25 | 28.90 | 28.90 | -2.36% | 32,079 |
| Sep 18, 2025 | 30.20 | 30.65 | 28.50 | 29.60 | 29.60 | 0.34% | 98,033 |
| Sep 17, 2025 | 28.00 | 30.00 | 27.30 | 29.50 | 29.50 | 8.46% | 137,065 |
| Sep 16, 2025 | 24.80 | 27.60 | 24.80 | 27.20 | 27.20 | 11.02% | 81,394 |
| Sep 15, 2025 | 25.70 | 25.70 | 24.50 | 24.50 | 24.50 | -4.67% | 46,415 |
| Sep 12, 2025 | 25.20 | 25.75 | 24.20 | 25.70 | 25.70 | 1.98% | 79,914 |
| Sep 11, 2025 | 24.55 | 25.40 | 24.55 | 25.20 | 25.20 | 2.23% | 19,860 |
| Sep 10, 2025 | 25.40 | 25.85 | 24.55 | 24.65 | 24.65 | -4.09% | 49,102 |
| 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 |