Acuvi AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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