Acrinova AB (publ) (STO:ACRI.B)
Sweden
· Delayed Price · Currency is SEK 10.65
+0.20 (1.91%)
At close: Dec 5, 2025
Acrinova AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.45 | 10.75 | 10.45 | 10.65 | 10.65 | 1.91% | 17,180 |
| Dec 4, 2025 | 10.75 | 10.75 | 10.40 | 10.45 | 10.45 | -1.42% | 13,163 |
| Dec 3, 2025 | 10.65 | 10.85 | 10.55 | 10.60 | 10.60 | 0.47% | 8,320 |
| Dec 2, 2025 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | - | 3,244 |
| Dec 1, 2025 | 10.25 | 10.70 | 10.25 | 10.55 | 10.55 | 2.43% | 18,683 |
| Nov 28, 2025 | 10.30 | 10.30 | 9.94 | 10.30 | 10.30 | 1.48% | 4,418 |
| Nov 27, 2025 | 9.84 | 11.00 | 9.72 | 10.15 | 10.15 | 3.15% | 41,537 |
| Nov 26, 2025 | 9.62 | 10.05 | 9.62 | 9.84 | 9.84 | -0.40% | 47,787 |
| Nov 25, 2025 | 9.98 | 10.00 | 9.24 | 9.88 | 9.88 | 0.82% | 12,801 |
| Nov 24, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 9,663 |
| Nov 21, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 1,709 |
| Nov 20, 2025 | 9.78 | 10.00 | 9.72 | 9.98 | 9.98 | 2.46% | 14,654 |
| Nov 19, 2025 | 9.82 | 9.82 | 9.70 | 9.74 | 9.74 | -0.61% | 2,174 |
| Nov 18, 2025 | 9.82 | 9.82 | 9.72 | 9.80 | 9.80 | -0.20% | 1,676 |
| Nov 17, 2025 | 9.96 | 10.00 | 9.72 | 9.82 | 9.82 | -1.41% | 18,575 |
| Nov 14, 2025 | 10.20 | 10.25 | 9.82 | 9.96 | 9.96 | -1.87% | 8,518 |
| Nov 13, 2025 | 10.15 | 10.20 | 9.98 | 10.15 | 10.15 | - | 4,479 |
| Nov 12, 2025 | 10.10 | 10.25 | 9.96 | 10.15 | 10.15 | 2.11% | 4,639 |
| Nov 11, 2025 | 9.86 | 10.00 | 9.76 | 9.94 | 9.94 | 1.64% | 11,721 |
| Nov 10, 2025 | 9.76 | 9.86 | 9.74 | 9.78 | 9.78 | 0.20% | 6,123 |
| Nov 7, 2025 | 9.62 | 10.10 | 9.62 | 9.76 | 9.76 | -0.20% | 15,204 |
| Nov 6, 2025 | 9.62 | 9.96 | 9.58 | 9.78 | 9.78 | 0.20% | 29,594 |
| Nov 5, 2025 | 9.76 | 9.76 | 9.56 | 9.76 | 9.76 | 0.21% | 14,871 |
| Nov 4, 2025 | 9.64 | 10.20 | 9.52 | 9.74 | 9.74 | 1.25% | 35,269 |
| Nov 3, 2025 | 9.66 | 10.00 | 9.56 | 9.62 | 9.62 | 0.42% | 8,350 |
| Oct 31, 2025 | 9.54 | 9.58 | 9.46 | 9.58 | 9.58 | 1.27% | 2,404 |
| Oct 30, 2025 | 9.64 | 9.64 | 9.46 | 9.46 | 9.46 | -2.07% | 14,872 |
| Oct 29, 2025 | 9.48 | 9.66 | 9.48 | 9.66 | 9.66 | 2.11% | 1,624 |
| Oct 28, 2025 | 9.64 | 9.64 | 9.46 | 9.46 | 9.46 | -2.07% | 15,601 |
| Oct 27, 2025 | 9.64 | 9.72 | 9.60 | 9.66 | 9.66 | - | 20,205 |
| Oct 24, 2025 | 9.78 | 9.78 | 9.40 | 9.66 | 9.66 | 0.21% | 113,254 |
| Oct 23, 2025 | 9.72 | 9.84 | 9.54 | 9.64 | 9.64 | -0.82% | 20,663 |
| Oct 22, 2025 | 9.82 | 9.90 | 9.72 | 9.72 | 9.72 | -1.82% | 35,632 |
| Oct 21, 2025 | 9.94 | 9.96 | 9.76 | 9.90 | 9.90 | -1.00% | 8,823 |
| Oct 20, 2025 | 10.35 | 10.35 | 9.90 | 10.00 | 10.00 | -4.31% | 28,454 |
| Oct 17, 2025 | 10.45 | 10.50 | 10.20 | 10.45 | 10.45 | -0.48% | 12,342 |
| Oct 16, 2025 | 10.75 | 10.75 | 10.40 | 10.50 | 10.50 | -0.94% | 227,336 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -2.30% | 60,221 |
| Oct 14, 2025 | 11.40 | 11.45 | 10.85 | 10.85 | 10.85 | -3.98% | 121,867 |
| Oct 13, 2025 | 11.55 | 11.55 | 11.20 | 11.30 | 11.30 | -2.16% | 113,096 |
| Oct 10, 2025 | 11.65 | 11.65 | 11.40 | 11.55 | 11.55 | -0.86% | 27,223 |
| Oct 9, 2025 | 11.70 | 11.80 | 11.45 | 11.65 | 11.65 | -0.43% | 140,802 |
| Oct 8, 2025 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 65,043 |
| Oct 7, 2025 | 11.65 | 11.80 | 11.60 | 11.75 | 11.75 | 1.73% | 146,883 |
| Oct 6, 2025 | 11.45 | 12.20 | 11.40 | 11.55 | 11.55 | 1.32% | 319,495 |
| Oct 3, 2025 | 12.10 | 12.15 | 11.35 | 11.40 | 11.40 | -5.39% | 27,603 |
| Oct 2, 2025 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | -1.23% | 27,120 |
| Oct 1, 2025 | 12.75 | 12.75 | 12.20 | 12.20 | 12.20 | -2.40% | 65,831 |
| Sep 30, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -0.40% | 9,523 |
| Sep 29, 2025 | 12.80 | 12.80 | 12.45 | 12.55 | 12.55 | -1.57% | 20,544 |
| Sep 26, 2025 | 12.60 | 13.00 | 12.45 | 12.75 | 12.75 | 2.41% | 10,089 |
| Sep 25, 2025 | 12.75 | 12.75 | 12.35 | 12.45 | 12.45 | - | 7,003 |
| Sep 24, 2025 | 12.50 | 12.55 | 12.40 | 12.45 | 12.45 | 0.81% | 4,371 |
| Sep 23, 2025 | 12.55 | 12.55 | 12.30 | 12.35 | 12.35 | -1.20% | 5,457 |
| Sep 22, 2025 | 12.40 | 12.75 | 12.40 | 12.50 | 12.50 | 1.21% | 4,074 |
| Sep 19, 2025 | 12.45 | 12.65 | 12.35 | 12.35 | 12.35 | 0.82% | 3,236 |
| Sep 18, 2025 | 12.75 | 12.85 | 12.00 | 12.25 | 12.25 | -3.92% | 59,594 |
| Sep 17, 2025 | 12.60 | 12.85 | 12.60 | 12.75 | 12.75 | 1.59% | 11,385 |
| Sep 16, 2025 | 12.70 | 12.75 | 12.50 | 12.55 | 12.55 | -1.18% | 16,084 |
| Sep 15, 2025 | 12.65 | 12.95 | 12.60 | 12.70 | 12.70 | 0.40% | 32,870 |
| Sep 12, 2025 | 12.50 | 12.95 | 12.45 | 12.65 | 12.65 | 0.80% | 45,113 |
| Sep 11, 2025 | 12.65 | 12.65 | 12.30 | 12.55 | 12.55 | -0.79% | 18,520 |
| Sep 10, 2025 | 12.85 | 12.95 | 12.65 | 12.65 | 12.65 | -0.78% | 13,353 |
| Sep 9, 2025 | 13.05 | 13.05 | 12.55 | 12.75 | 12.75 | -2.30% | 22,843 |
| Sep 8, 2025 | 13.25 | 13.25 | 13.00 | 13.05 | 13.05 | -4.74% | 84,492 |
| Sep 5, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.00 | 0.37% | 16,335 |
| Sep 4, 2025 | 13.75 | 13.75 | 13.50 | 13.65 | 12.95 | 0.37% | 40,413 |
| Sep 3, 2025 | 13.45 | 13.90 | 13.45 | 13.60 | 12.91 | 2.64% | 174,853 |
| Sep 2, 2025 | 12.90 | 13.40 | 12.90 | 13.25 | 12.57 | 3.11% | 104,005 |
| Sep 1, 2025 | 12.80 | 12.85 | 12.60 | 12.85 | 12.19 | 0.39% | 21,862 |
| Aug 29, 2025 | 12.85 | 12.85 | 12.65 | 12.80 | 12.15 | - | 4,704 |
| Aug 28, 2025 | 12.90 | 12.90 | 12.75 | 12.80 | 12.15 | -0.39% | 11,285 |
| Aug 27, 2025 | 12.65 | 12.85 | 12.65 | 12.85 | 12.19 | 1.98% | 9,326 |
| Aug 26, 2025 | 12.85 | 12.90 | 12.60 | 12.60 | 11.96 | -0.40% | 13,562 |
| Aug 25, 2025 | 12.90 | 12.90 | 12.65 | 12.65 | 12.00 | -1.17% | 14,100 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.75 | 12.80 | 12.15 | -0.78% | 6,917 |
| Aug 21, 2025 | 12.75 | 12.95 | 12.75 | 12.90 | 12.24 | 1.57% | 1,593 |
| Aug 20, 2025 | 12.80 | 12.85 | 12.70 | 12.70 | 12.05 | -0.78% | 2,463 |
| Aug 19, 2025 | 12.70 | 12.85 | 12.65 | 12.80 | 12.15 | -0.78% | 7,267 |
| Aug 18, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.24 | 0.39% | 1,805 |
| Aug 15, 2025 | 12.75 | 12.85 | 12.65 | 12.85 | 12.19 | - | 5,505 |
| Aug 14, 2025 | 12.75 | 12.90 | 12.75 | 12.85 | 12.19 | 1.98% | 13,714 |
| Aug 13, 2025 | 12.90 | 12.95 | 12.55 | 12.60 | 11.96 | -2.70% | 15,793 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.70 | 12.95 | 12.29 | - | 5,045 |
| Aug 11, 2025 | 12.90 | 12.95 | 12.75 | 12.95 | 12.29 | 0.39% | 6,621 |
| Aug 8, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.24 | - | 18,531 |
| Aug 7, 2025 | 12.95 | 12.95 | 12.80 | 12.90 | 12.24 | - | 25,945 |
| Aug 6, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.24 | 1.18% | 14,246 |
| Aug 5, 2025 | 12.80 | 12.85 | 12.70 | 12.75 | 12.10 | 0.39% | 7,468 |
| Aug 4, 2025 | 12.50 | 12.80 | 12.50 | 12.70 | 12.05 | 2.83% | 5,044 |
| Aug 1, 2025 | 12.25 | 12.55 | 12.25 | 12.35 | 11.72 | -2.37% | 17,730 |
| Jul 31, 2025 | 12.60 | 12.65 | 12.55 | 12.65 | 12.00 | - | 7,839 |
| Jul 30, 2025 | 12.65 | 12.65 | 12.50 | 12.65 | 12.00 | -0.78% | 13,093 |
| Jul 29, 2025 | 13.00 | 13.00 | 12.60 | 12.75 | 12.10 | -1.54% | 4,740 |
| Jul 28, 2025 | 12.95 | 13.00 | 12.80 | 12.95 | 12.29 | - | 5,337 |
| Jul 25, 2025 | 12.75 | 12.95 | 12.75 | 12.95 | 12.29 | 0.39% | 6,686 |
| Jul 24, 2025 | 12.90 | 12.90 | 12.75 | 12.90 | 12.24 | 0.39% | 11,169 |
| Jul 23, 2025 | 12.60 | 13.00 | 12.60 | 12.85 | 12.19 | 0.39% | 54,556 |
| Jul 22, 2025 | 12.85 | 12.85 | 12.75 | 12.80 | 12.15 | -0.39% | 8,738 |
| Jul 21, 2025 | 12.80 | 12.85 | 12.75 | 12.85 | 12.19 | 1.58% | 6,954 |