Acuvi AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	11.68	11.80	11.50	11.60	11.60	-2.03%	3,771
Jun 24, 2026	11.86	11.92	11.62	11.84	11.84	-0.34%	12,608
Jun 23, 2026	11.82	11.90	11.74	11.88	11.88	-0.17%	4,873
Jun 22, 2026	12.10	12.30	11.82	11.90	11.90	-2.30%	5,658
Jun 18, 2026	12.12	12.26	11.84	12.18	12.18	3.40%	14,480
Jun 17, 2026	12.20	12.38	11.78	11.78	11.78	-4.23%	11,867
Jun 16, 2026	12.48	12.48	12.30	12.30	12.30	-3.91%	9,608
Jun 15, 2026	12.40	12.90	12.12	12.80	12.80	3.39%	36,049
Jun 12, 2026	12.62	12.62	12.22	12.38	12.38	-1.28%	13,035
Jun 11, 2026	12.12	12.74	12.10	12.54	12.54	1.29%	18,044
Jun 10, 2026	12.12	12.48	12.08	12.38	12.38	0.98%	12,348
Jun 9, 2026	12.42	12.60	12.20	12.26	12.26	-2.70%	13,566
Jun 8, 2026	13.50	13.50	12.32	12.60	12.60	-6.67%	6,692
Jun 5, 2026	12.00	13.64	11.86	13.50	13.50	11.02%	80,236
Jun 4, 2026	11.98	12.16	11.80	12.16	12.16	-0.16%	100,674
Jun 3, 2026	12.52	12.58	12.16	12.18	12.18	-4.84%	30,098
Jun 2, 2026	12.56	13.50	12.22	12.80	12.80	2.07%	67,970
Jun 1, 2026	12.70	12.90	12.48	12.54	12.54	-1.26%	26,754
May 29, 2026	12.76	13.12	12.30	12.70	12.70	-1.70%	53,716
May 28, 2026	13.48	13.48	12.76	12.92	12.92	-5.69%	96,603
May 27, 2026	12.28	14.60	12.20	13.70	13.70	8.73%	213,837
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