Acuvi AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.60	12.92	12.02	12.60	12.60	0.32%	79,059
May 25, 2026	11.92	12.78	11.66	12.56	12.56	5.37%	74,734
May 22, 2026	11.98	11.98	11.64	11.92	11.92	2.05%	45,896
May 21, 2026	11.50	11.94	11.28	11.68	11.68	1.74%	77,809
May 20, 2026	11.06	11.70	11.06	11.48	11.48	3.42%	23,953
May 19, 2026	11.28	11.46	11.00	11.10	11.10	-1.60%	48,832
May 18, 2026	11.00	11.28	10.86	11.28	11.28	1.08%	58,132
May 15, 2026	10.82	11.30	10.82	11.16	11.16	4.89%	54,213
May 13, 2026	11.04	11.04	10.62	10.64	10.64	-3.97%	84,539
May 12, 2026	11.24	11.28	11.06	11.08	11.08	0.18%	14,651
May 11, 2026	11.60	11.62	11.06	11.06	11.06	-4.82%	53,804
May 8, 2026	12.08	12.50	11.62	11.62	11.62	-5.83%	50,796
May 7, 2026	12.32	12.46	12.02	12.34	12.34	0.16%	30,994
May 6, 2026	11.76	12.56	11.44	12.32	12.32	9.03%	59,725
May 5, 2026	11.32	11.74	10.86	11.30	11.30	-0.35%	90,029
May 4, 2026	11.96	12.30	11.30	11.34	11.34	-5.50%	97,436
Apr 30, 2026	11.90	12.20	11.50	12.00	12.00	0.84%	65,826
Apr 29, 2026	11.36	12.26	11.36	11.90	11.90	4.75%	55,104
Apr 28, 2026	12.08	12.78	10.84	11.36	11.36	-11.11%	422,215
Apr 27, 2026	13.08	13.08	12.62	12.78	12.78	-3.03%	82,694
Apr 24, 2026	12.52	13.60	12.20	13.18	13.18	5.44%	162,154
Apr 23, 2026	12.50	12.94	12.32	12.50	12.50	-2.34%	86,925
Apr 22, 2026	13.44	14.00	12.60	12.80	12.80	-4.76%	192,318
Apr 21, 2026	13.96	14.60	12.80	13.44	13.44	-4.00%	430,685
Apr 20, 2026	15.70	16.52	13.06	14.00	14.00	-8.50%	461,164
Apr 17, 2026	14.20	17.18	13.82	15.30	15.30	9.29%	1,191,750
Apr 16, 2026	12.00	14.96	12.00	14.00	14.00	13.82%	534,595
Apr 15, 2026	11.98	15.98	11.88	12.30	12.30	2.50%	552,903
Apr 14, 2026	12.10	12.20	11.80	12.00	12.00	-	65,283
Apr 13, 2026	12.06	12.20	11.90	12.00	12.00	-1.48%	6,292
Apr 10, 2026	12.22	12.22	12.00	12.18	12.18	0.83%	8,304
Apr 9, 2026	11.98	12.18	11.96	12.08	12.08	0.67%	5,343
Apr 8, 2026	12.70	12.70	11.98	12.00	12.00	-	32,908
Apr 7, 2026	12.18	12.90	11.72	12.00	12.00	-0.83%	104,470
Apr 2, 2026	12.34	12.68	11.82	12.10	12.10	-1.94%	16,011
Apr 1, 2026	11.18	13.40	11.12	12.34	12.34	11.98%	87,935
Mar 31, 2026	11.36	11.46	10.74	11.02	11.02	-2.48%	34,587
Mar 30, 2026	11.34	11.34	11.08	11.30	11.30	1.25%	4,000
Mar 27, 2026	11.00	11.40	10.96	11.16	11.16	-15.07%	90,047
Mar 26, 2026	11.98	13.30	11.70	13.14	13.14	10.23%	44,440
Mar 25, 2026	11.96	12.88	11.54	11.92	11.92	-0.50%	96,956
Mar 24, 2026	11.98	12.74	11.98	11.98	11.98	-0.17%	5,136
Mar 23, 2026	11.98	12.00	11.72	12.00	12.00	-	28,367
Mar 20, 2026	11.62	12.80	11.30	12.00	12.00	2.39%	24,545
Mar 19, 2026	11.96	12.00	11.38	11.72	11.72	-6.84%	37,853
Mar 18, 2026	11.90	12.96	11.90	12.58	12.58	4.83%	26,300
Mar 17, 2026	11.56	12.00	11.30	12.00	12.00	3.99%	16,215
Mar 16, 2026	12.20	12.20	11.24	11.54	11.54	-2.20%	26,893
Mar 13, 2026	12.38	12.38	11.80	11.80	11.80	-4.68%	36,956
Mar 12, 2026	11.82	12.38	11.78	12.38	12.38	4.92%	12,980