Acrinova AB (publ) (STO:ACRI.A)
Sweden
· Delayed Price · Currency is SEK 14.15
-0.05 (-0.35%)
Apr 29, 2026, 9:00 AM CET
Acrinova AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -0.70% | 9,290 |
| Apr 27, 2026 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -2.05% | 8,820 |
| Apr 24, 2026 | 14.55 | 14.60 | 14.30 | 14.60 | 14.60 | 0.69% | 19,878 |
| Apr 23, 2026 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 0.69% | 26,068 |
| Apr 22, 2026 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | 0.35% | 17,228 |
| Apr 21, 2026 | 14.35 | 14.35 | 14.30 | 14.35 | 14.35 | 0.35% | 61,330 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 22,183 |
| Apr 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1.05% | 5,758 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.20 | 14.35 | 14.35 | -4.33% | 6,161 |
| Apr 15, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 4.90% | 28,424 |
| Apr 14, 2026 | 14.00 | 15.00 | 14.00 | 14.30 | 14.30 | 2.14% | 39,822 |
| Apr 13, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 10,386 |
| Apr 10, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 7.69% | 20,780 |
| Apr 9, 2026 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | 2.36% | 6,100 |
| Apr 8, 2026 | 12.55 | 13.05 | 12.55 | 12.70 | 12.70 | 1.60% | 6,657 |
| Apr 7, 2026 | 11.40 | 12.85 | 11.40 | 12.50 | 12.50 | 10.13% | 42,457 |
| Apr 2, 2026 | 11.60 | 11.60 | 11.35 | 11.35 | 11.35 | -0.44% | 15,420 |
| Apr 1, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 4.11% | 32,079 |
| Mar 31, 2026 | 10.30 | 11.10 | 10.30 | 10.95 | 10.95 | 6.31% | 5,279 |
| Mar 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 934 |
| Mar 27, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -6.36% | 552 |
| Mar 26, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 321 |
| Mar 25, 2026 | 11.15 | 11.15 | 10.00 | 11.15 | 11.15 | - | 1,789 |
| Mar 24, 2026 | 10.00 | 11.15 | 10.00 | 11.15 | 11.15 | 11.50% | 1,538 |
| Mar 23, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.91% | 1,401 |
| Mar 20, 2026 | 11.05 | 11.10 | 10.05 | 11.10 | 11.10 | - | 2,657 |
| Mar 19, 2026 | 10.05 | 11.10 | 10.05 | 11.10 | 11.10 | 11.00% | 208 |
| Mar 18, 2026 | 11.05 | 11.05 | 10.00 | 10.00 | 10.00 | -9.50% | 515 |
| Mar 17, 2026 | 11.00 | 11.05 | 9.66 | 11.05 | 11.05 | - | 826 |
| Mar 16, 2026 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | 0.45% | 501 |
| Mar 13, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 5,447 |
| Mar 12, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 1,221 |
| Mar 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 381 |
| Mar 10, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 4.63% | 175 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -3.57% | 596 |
| Mar 6, 2026 | 10.55 | 11.20 | 10.55 | 11.20 | 11.20 | 9.27% | 1,198 |
| Mar 5, 2026 | 10.80 | 10.85 | 10.25 | 10.25 | 10.25 | -5.09% | 1,244 |
| Mar 4, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 867 |
| Mar 3, 2026 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | -1.84% | 1,089 |
| Mar 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -3.10% | 2,836 |
| Feb 26, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 28,822 |
| Feb 25, 2026 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | 0.90% | 837 |
| Feb 24, 2026 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 297 |
| Feb 23, 2026 | 10.95 | 11.15 | 10.90 | 11.15 | 11.15 | 1.83% | 545 |
| Feb 20, 2026 | 10.65 | 11.00 | 10.65 | 10.95 | 10.95 | -0.45% | 178 |
| Feb 19, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - | 184 |
| Feb 18, 2026 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 216 |
| Feb 17, 2026 | 10.95 | 11.20 | 10.95 | 11.15 | 11.15 | 1.36% | 1,215 |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 473 |
| Feb 13, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | 1,848 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 58 |
| Feb 11, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 6.16% | 203 |
| Feb 10, 2026 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | -4.09% | 31 |
| Feb 9, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 321 |
| Feb 6, 2026 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | - | 205 |
| Feb 5, 2026 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -0.91% | 228 |
| Feb 4, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 4.76% | 219 |
| Feb 3, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -0.47% | 1,444 |
| Feb 2, 2026 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 442 |
| Jan 30, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.95% | 143 |
| Jan 29, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | 2.44% | 137 |
| Jan 28, 2026 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 1.99% | 559 |
| Jan 27, 2026 | 10.00 | 10.70 | 10.00 | 10.05 | 10.05 | -2.90% | 987 |
| Jan 26, 2026 | 10.65 | 10.65 | 10.35 | 10.35 | 10.35 | -0.48% | 538 |
| Jan 23, 2026 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 1.46% | 82,425 |
| Jan 22, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 0.99% | 20 |
| Jan 21, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 1.50% | 2,142 |
| Jan 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 470 |
| Jan 19, 2026 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | - | 6,777 |
| Jan 16, 2026 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | 0.49% | 25,100 |
| Jan 15, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 0.49% | 224 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 19,155 |
| Jan 13, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -3.77% | 790 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 14,990 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 7,714 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 453 |
| Jan 7, 2026 | 10.95 | 11.45 | 10.95 | 11.00 | 11.00 | 0.46% | 714 |
| Jan 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 3.79% | 60 |
| Jan 2, 2026 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | 0.96% | 908 |
| Dec 30, 2025 | 10.75 | 10.75 | 10.30 | 10.45 | 10.45 | -2.79% | 1,288 |
| Dec 29, 2025 | 10.70 | 10.75 | 10.50 | 10.75 | 10.75 | - | 691 |
| Dec 23, 2025 | 10.30 | 10.75 | 10.30 | 10.75 | 10.75 | 5.39% | 1,280 |
| Dec 22, 2025 | 10.85 | 10.85 | 10.15 | 10.20 | 10.20 | -7.27% | 692 |
| Dec 19, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 22 |
| Dec 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 15 |
| Dec 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 43 |
| Dec 16, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | -3.51% | 857 |
| Dec 15, 2025 | 11.40 | 11.40 | 10.55 | 11.40 | 11.40 | - | 323 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | 147 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 653 |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | 11 |
| Dec 9, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.45% | 453 |
| Dec 8, 2025 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 10,060 |
| Dec 5, 2025 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | - | 9,495 |
| Dec 4, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | 1.38% | 934 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -1.36% | 201 |
| Dec 2, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 2.80% | 10,130 |
| Dec 1, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | 424 |
| Nov 28, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 20,646 |