Acuvi AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	8.25	8.33	8.09	8.33	8.33	0.73%	19,130
Sep 2, 2026	8.39	8.39	8.12	8.27	8.27	-1.43%	44,728
Sep 1, 2026	8.31	8.59	8.30	8.39	8.39	-1.29%	17,921
Aug 31, 2026	8.46	8.52	8.29	8.50	8.50	0.59%	11,851
Aug 28, 2026	8.65	8.69	8.37	8.45	8.45	-2.20%	38,356
Aug 27, 2026	8.75	8.75	8.60	8.64	8.64	0.47%	9,574
Aug 26, 2026	8.59	8.74	8.50	8.60	8.60	-0.23%	51,526
Aug 25, 2026	9.33	9.33	8.59	8.62	8.62	-5.27%	158,607
Aug 24, 2026	8.84	9.49	8.64	9.10	9.10	1.34%	168,683
Aug 21, 2026	9.61	9.68	8.82	8.98	8.98	-7.33%	216,482
Aug 20, 2026	10.90	10.90	9.17	9.69	9.69	-13.94%	172,956
Aug 19, 2026	11.18	11.30	11.04	11.26	11.26	1.26%	16,547
Aug 18, 2026	11.32	11.40	11.10	11.12	11.12	-1.59%	11,652
Aug 17, 2026	11.38	11.46	11.20	11.30	11.30	-0.70%	24,911
Aug 14, 2026	11.30	11.42	11.22	11.38	11.38	-0.70%	15,247
Aug 13, 2026	11.48	11.48	11.22	11.46	11.46	1.42%	9,171
Aug 12, 2026	11.70	11.70	11.24	11.30	11.30	0.36%	7,961
Aug 11, 2026	11.26	11.28	11.14	11.26	11.26	-0.53%	13,974
Aug 10, 2026	11.30	11.38	11.14	11.32	11.32	0.18%	16,823
Aug 7, 2026	11.50	11.72	11.14	11.30	11.30	-3.09%	52,406
Aug 6, 2026	11.46	11.82	11.46	11.66	11.66	1.04%	3,625
Aug 5, 2026	11.62	11.74	11.42	11.54	11.54	-1.03%	12,767
Aug 4, 2026	11.98	11.98	11.58	11.66	11.66	-2.51%	38,577
Aug 3, 2026	11.70	12.00	11.70	11.96	11.96	-	5,348
Jul 31, 2026	11.62	11.96	11.50	11.96	11.96	0.34%	18,601
Jul 30, 2026	11.96	11.98	11.52	11.92	11.92	-0.50%	21,519
Jul 29, 2026	11.54	11.98	11.54	11.98	11.98	1.70%	5,266
Jul 28, 2026	11.70	11.86	11.60	11.78	11.78	-1.17%	4,801
Jul 27, 2026	11.50	11.98	11.44	11.92	11.92	2.41%	22,548
Jul 24, 2026	11.78	11.78	11.30	11.64	11.64	-0.34%	5,026
Jul 23, 2026	11.66	11.92	11.40	11.68	11.68	-2.18%	32,984
Jul 22, 2026	11.68	11.98	11.62	11.94	11.94	-0.83%	8,873
Jul 21, 2026	12.16	12.80	12.02	12.04	12.04	-0.50%	14,977
Jul 20, 2026	12.16	12.20	11.96	12.10	12.10	-2.26%	8,994
Jul 17, 2026	12.52	12.52	12.00	12.38	12.38	-1.12%	14,057
Jul 16, 2026	11.86	12.56	11.86	12.52	12.52	5.03%	36,348
Jul 15, 2026	11.96	11.98	11.74	11.92	11.92	0.68%	2,090
Jul 14, 2026	11.90	11.90	11.64	11.84	11.84	-0.34%	7,237
Jul 13, 2026	11.58	11.88	11.58	11.88	11.88	2.77%	6,841
Jul 10, 2026	11.38	11.64	11.20	11.56	11.56	4.52%	14,414
Jul 9, 2026	11.24	11.50	11.00	11.06	11.06	0.36%	23,918
Jul 8, 2026	11.48	11.48	11.02	11.02	11.02	-3.33%	12,846
Jul 7, 2026	11.70	11.80	11.38	11.40	11.40	-3.06%	5,394
Jul 6, 2026	11.74	11.92	11.62	11.76	11.76	0.34%	7,114
Jul 3, 2026	11.78	12.10	11.32	11.72	11.72	-0.68%	9,973
Jul 2, 2026	11.68	11.80	11.60	11.80	11.80	0.68%	5,776
Jul 1, 2026	11.80	11.98	11.44	11.72	11.72	-2.17%	8,206
Jun 30, 2026	11.96	12.10	11.76	11.98	11.98	-	5,963
Jun 29, 2026	11.36	12.00	11.30	11.98	11.98	6.02%	11,677
Jun 26, 2026	11.60	11.62	11.30	11.30	11.30	-2.59%	4,643