Acuvi AB (STO:ACUVI)
Sweden · Delayed Price · Currency is SEK 7.08
-0.07 (-0.98%)
At close: Sep 25, 2026
Acuvi AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.26 | 7.28 | 7.02 | 7.08 | 7.08 | -0.98% | 53,512 |
| Sep 24, 2026 | 7.26 | 7.26 | 7.15 | 7.15 | 7.15 | -0.56% | 10,241 |
| Sep 23, 2026 | 7.14 | 7.25 | 7.05 | 7.19 | 7.19 | 0.70% | 13,082 |
| Sep 22, 2026 | 7.44 | 7.50 | 7.12 | 7.14 | 7.14 | -4.93% | 48,359 |
| Sep 21, 2026 | 7.60 | 7.60 | 7.43 | 7.51 | 7.51 | -0.53% | 7,531 |
| Sep 18, 2026 | 7.52 | 7.81 | 7.52 | 7.55 | 7.55 | 0.13% | 25,271 |
| Sep 17, 2026 | 7.81 | 7.87 | 7.39 | 7.54 | 7.54 | -4.07% | 80,001 |
| Sep 16, 2026 | 7.80 | 7.97 | 7.71 | 7.86 | 7.86 | -0.51% | 57,995 |
| Sep 15, 2026 | 7.73 | 8.01 | 7.73 | 7.90 | 7.90 | 0.38% | 70,767 |
| Sep 14, 2026 | 7.97 | 7.99 | 7.72 | 7.87 | 7.87 | -1.25% | 40,657 |
| Sep 11, 2026 | 8.15 | 8.17 | 7.97 | 7.97 | 7.97 | -2.69% | 26,651 |
| Sep 10, 2026 | 8.15 | 8.20 | 8.00 | 8.19 | 8.19 | - | 44,580 |
| Sep 9, 2026 | 8.32 | 8.32 | 8.09 | 8.19 | 8.19 | -1.09% | 33,103 |
| Sep 8, 2026 | 8.19 | 8.36 | 8.11 | 8.28 | 8.28 | 0.12% | 47,816 |
| Sep 7, 2026 | 8.30 | 8.41 | 8.17 | 8.27 | 8.27 | -0.24% | 14,807 |
| Sep 4, 2026 | 8.33 | 8.33 | 8.25 | 8.29 | 8.29 | -0.48% | 8,718 |
| 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 |