Acuvi AB (STO:ACUVI)
Sweden
· Delayed Price · Currency is SEK 19.00
-0.08 (-0.42%)
At close: Dec 5, 2025
Acuvi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.08 | 19.32 | 18.92 | 19.00 | 19.00 | -0.42% | 21,945 |
| Dec 4, 2025 | 19.00 | 19.20 | 18.90 | 19.08 | 19.08 | -0.63% | 32,992 |
| Dec 3, 2025 | 19.30 | 19.50 | 19.10 | 19.20 | 19.20 | -2.04% | 19,107 |
| Dec 2, 2025 | 19.48 | 19.78 | 19.10 | 19.60 | 19.60 | 1.14% | 16,852 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.24 | 19.38 | 19.38 | -3.34% | 19,307 |
| Nov 28, 2025 | 20.30 | 20.30 | 19.80 | 20.05 | 20.05 | -0.25% | 43,433 |
| Nov 27, 2025 | 19.76 | 20.35 | 19.00 | 20.10 | 20.10 | 0.60% | 41,680 |
| Nov 26, 2025 | 19.26 | 20.20 | 19.04 | 19.98 | 19.98 | 3.74% | 24,380 |
| Nov 25, 2025 | 19.36 | 19.40 | 19.02 | 19.26 | 19.26 | -0.62% | 42,636 |
| Nov 24, 2025 | 19.14 | 19.50 | 19.14 | 19.38 | 19.38 | -0.72% | 16,113 |
| Nov 21, 2025 | 20.60 | 20.60 | 19.12 | 19.52 | 19.52 | -3.84% | 32,207 |
| Nov 20, 2025 | 20.65 | 20.95 | 20.00 | 20.30 | 20.30 | 1.50% | 22,820 |
| Nov 19, 2025 | 19.86 | 20.05 | 19.52 | 20.00 | 20.00 | 0.40% | 23,058 |
| Nov 18, 2025 | 20.00 | 20.30 | 19.66 | 19.92 | 19.92 | -2.83% | 45,279 |
| Nov 17, 2025 | 20.55 | 20.60 | 20.00 | 20.50 | 20.50 | -1.91% | 46,591 |
| Nov 14, 2025 | 21.05 | 21.10 | 20.50 | 20.90 | 20.90 | -1.88% | 14,508 |
| Nov 13, 2025 | 21.50 | 21.50 | 20.70 | 21.30 | 21.30 | -1.62% | 39,220 |
| Nov 12, 2025 | 21.60 | 21.80 | 21.30 | 21.65 | 21.65 | -0.46% | 12,348 |
| Nov 11, 2025 | 22.05 | 22.20 | 21.40 | 21.75 | 21.75 | -0.46% | 32,571 |
| Nov 10, 2025 | 21.85 | 23.30 | 21.15 | 21.85 | 21.85 | -0.23% | 52,642 |
| Nov 7, 2025 | 21.35 | 22.40 | 21.35 | 21.90 | 21.90 | 2.34% | 27,867 |
| Nov 6, 2025 | 21.60 | 22.40 | 21.35 | 21.40 | 21.40 | -0.47% | 64,823 |
| Nov 5, 2025 | 21.35 | 21.75 | 20.85 | 21.50 | 21.50 | -0.46% | 56,901 |
| Nov 4, 2025 | 22.30 | 22.50 | 21.50 | 21.60 | 21.60 | -4.85% | 54,179 |
| Nov 3, 2025 | 23.05 | 24.75 | 22.05 | 22.70 | 22.70 | -5.02% | 158,890 |
| Oct 31, 2025 | 23.65 | 25.00 | 23.10 | 23.90 | 23.90 | 1.49% | 93,714 |
| Oct 30, 2025 | 24.00 | 24.00 | 22.20 | 23.55 | 23.55 | 0.21% | 56,130 |
| Oct 29, 2025 | 24.00 | 25.05 | 22.45 | 23.50 | 23.50 | -2.08% | 64,953 |
| Oct 28, 2025 | 26.45 | 26.45 | 23.50 | 24.00 | 24.00 | -4.00% | 61,635 |
| Oct 27, 2025 | 25.05 | 25.70 | 24.05 | 25.00 | 25.00 | 3.09% | 35,401 |
| Oct 24, 2025 | 24.95 | 24.95 | 23.90 | 24.25 | 24.25 | 1.89% | 26,321 |
| Oct 23, 2025 | 23.25 | 24.30 | 23.25 | 23.80 | 23.80 | 2.15% | 34,032 |
| Oct 22, 2025 | 23.55 | 23.95 | 23.30 | 23.30 | 23.30 | -1.69% | 29,731 |
| Oct 21, 2025 | 23.70 | 23.90 | 22.80 | 23.70 | 23.70 | - | 42,546 |
| Oct 20, 2025 | 24.75 | 25.40 | 23.30 | 23.70 | 23.70 | -4.05% | 33,529 |
| Oct 17, 2025 | 25.45 | 25.45 | 23.80 | 24.70 | 24.70 | -2.37% | 80,219 |
| Oct 16, 2025 | 24.90 | 25.35 | 22.80 | 25.30 | 25.30 | 0.20% | 161,772 |
| Oct 15, 2025 | 24.65 | 25.35 | 24.65 | 25.25 | 25.25 | 2.23% | 14,563 |
| Oct 14, 2025 | 24.60 | 25.30 | 24.50 | 24.70 | 24.70 | -0.20% | 13,518 |
| Oct 13, 2025 | 25.55 | 25.55 | 24.50 | 24.75 | 24.75 | -3.88% | 36,491 |
| Oct 10, 2025 | 26.20 | 26.45 | 25.60 | 25.75 | 25.75 | -1.72% | 16,524 |
| Oct 9, 2025 | 26.65 | 27.30 | 26.00 | 26.20 | 26.20 | -1.69% | 26,511 |
| Oct 8, 2025 | 26.15 | 27.10 | 25.95 | 26.65 | 26.65 | 3.29% | 36,722 |
| Oct 7, 2025 | 26.15 | 26.30 | 25.20 | 25.80 | 25.80 | -0.77% | 40,614 |
| Oct 6, 2025 | 26.75 | 26.80 | 25.75 | 26.00 | 26.00 | -3.88% | 25,089 |
| Oct 3, 2025 | 25.50 | 27.40 | 25.25 | 27.05 | 27.05 | 6.08% | 20,017 |
| Oct 2, 2025 | 26.05 | 26.10 | 25.00 | 25.50 | 25.50 | -1.92% | 33,730 |
| Oct 1, 2025 | 27.10 | 27.10 | 25.55 | 26.00 | 26.00 | -3.88% | 40,234 |
| Sep 30, 2025 | 28.30 | 28.30 | 26.10 | 27.05 | 27.05 | -2.35% | 35,328 |
| Sep 29, 2025 | 28.50 | 28.55 | 27.25 | 27.70 | 27.70 | -2.81% | 40,319 |
| Sep 26, 2025 | 26.55 | 28.55 | 25.85 | 28.50 | 28.50 | 10.25% | 52,960 |
| Sep 25, 2025 | 26.40 | 26.75 | 25.75 | 25.85 | 25.85 | -3.54% | 36,480 |
| Sep 24, 2025 | 28.00 | 28.00 | 26.40 | 26.80 | 26.80 | -4.29% | 56,174 |
| Sep 23, 2025 | 29.15 | 29.45 | 27.60 | 28.00 | 28.00 | -3.28% | 49,941 |
| Sep 22, 2025 | 28.95 | 29.70 | 28.90 | 28.95 | 28.95 | 0.17% | 56,188 |
| Sep 19, 2025 | 29.60 | 29.60 | 28.25 | 28.90 | 28.90 | -2.36% | 32,079 |
| Sep 18, 2025 | 30.20 | 30.65 | 28.50 | 29.60 | 29.60 | 0.34% | 98,033 |
| Sep 17, 2025 | 28.00 | 30.00 | 27.30 | 29.50 | 29.50 | 8.46% | 137,065 |
| Sep 16, 2025 | 24.80 | 27.60 | 24.80 | 27.20 | 27.20 | 11.02% | 81,394 |
| Sep 15, 2025 | 25.70 | 25.70 | 24.50 | 24.50 | 24.50 | -4.67% | 46,415 |
| Sep 12, 2025 | 25.20 | 25.75 | 24.20 | 25.70 | 25.70 | 1.98% | 79,914 |
| Sep 11, 2025 | 24.55 | 25.40 | 24.55 | 25.20 | 25.20 | 2.23% | 19,860 |
| Sep 10, 2025 | 25.40 | 25.85 | 24.55 | 24.65 | 24.65 | -4.09% | 49,102 |
| Sep 9, 2025 | 25.90 | 25.90 | 25.35 | 25.70 | 25.70 | -0.58% | 21,715 |
| Sep 8, 2025 | 25.90 | 25.95 | 25.25 | 25.85 | 25.85 | -0.19% | 46,587 |
| Sep 5, 2025 | 26.05 | 26.20 | 25.50 | 25.90 | 25.90 | -0.19% | 48,771 |
| Sep 4, 2025 | 26.65 | 27.00 | 25.80 | 25.95 | 25.95 | -1.70% | 41,796 |
| Sep 3, 2025 | 29.00 | 29.50 | 26.10 | 26.40 | 26.40 | -5.88% | 141,836 |
| Sep 2, 2025 | 29.40 | 30.10 | 27.70 | 28.05 | 28.05 | -4.27% | 86,250 |
| Sep 1, 2025 | 28.35 | 29.50 | 27.90 | 29.30 | 29.30 | 6.55% | 318,708 |
| Aug 29, 2025 | 25.00 | 27.90 | 24.90 | 27.50 | 27.50 | 13.64% | 292,596 |
| Aug 28, 2025 | 23.00 | 24.50 | 22.80 | 24.20 | 24.20 | 8.52% | 322,628 |
| Aug 27, 2025 | 22.00 | 22.45 | 21.20 | 22.30 | 22.30 | 3.48% | 43,175 |
| Aug 26, 2025 | 21.20 | 21.55 | 21.15 | 21.55 | 21.55 | -0.92% | 35,129 |
| Aug 25, 2025 | 22.50 | 22.80 | 21.00 | 21.75 | 21.75 | -2.90% | 61,096 |
| Aug 22, 2025 | 21.80 | 22.90 | 21.40 | 22.40 | 22.40 | 4.43% | 62,914 |
| Aug 21, 2025 | 21.00 | 21.95 | 20.45 | 21.45 | 21.45 | 8.55% | 80,751 |
| Aug 20, 2025 | 19.78 | 19.98 | 19.36 | 19.76 | 19.76 | - | 8,712 |
| Aug 19, 2025 | 20.05 | 20.55 | 19.20 | 19.76 | 19.76 | -0.80% | 39,841 |
| Aug 18, 2025 | 20.00 | 20.85 | 19.62 | 19.92 | 19.92 | -1.63% | 14,682 |
| Aug 15, 2025 | 20.45 | 20.70 | 19.92 | 20.25 | 20.25 | -0.98% | 22,221 |
| Aug 14, 2025 | 19.60 | 21.10 | 18.26 | 20.45 | 20.45 | 4.44% | 82,874 |
| Aug 13, 2025 | 19.14 | 19.88 | 19.14 | 19.58 | 19.58 | 2.30% | 54,346 |
| Aug 12, 2025 | 19.02 | 19.78 | 19.02 | 19.14 | 19.14 | 2.13% | 62,440 |
| Aug 11, 2025 | 18.48 | 18.80 | 18.40 | 18.74 | 18.74 | 4.11% | 44,208 |
| Aug 8, 2025 | 18.10 | 18.24 | 17.88 | 18.00 | 18.00 | - | 252,428 |
| Aug 7, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -1.21% | 25,998 |
| Aug 6, 2025 | 18.18 | 18.60 | 18.18 | 18.22 | 18.22 | -0.11% | 6,177 |
| Aug 5, 2025 | 18.68 | 18.68 | 18.10 | 18.24 | 18.24 | 0.22% | 7,586 |
| Aug 4, 2025 | 18.64 | 18.68 | 18.20 | 18.20 | 18.20 | -2.47% | 31,507 |
| Aug 1, 2025 | 18.50 | 18.80 | 18.44 | 18.66 | 18.66 | -0.74% | 4,866 |
| Jul 31, 2025 | 18.82 | 18.96 | 18.60 | 18.80 | 18.80 | -0.11% | 4,034 |
| Jul 30, 2025 | 18.84 | 18.98 | 18.54 | 18.82 | 18.82 | 0.43% | 3,471 |
| Jul 29, 2025 | 18.84 | 18.98 | 18.52 | 18.74 | 18.74 | 0.64% | 6,888 |
| Jul 28, 2025 | 18.70 | 18.74 | 18.40 | 18.62 | 18.62 | 0.11% | 4,110 |
| Jul 25, 2025 | 18.60 | 18.86 | 18.60 | 18.60 | 18.60 | 1.20% | 11,792 |
| Jul 24, 2025 | 18.10 | 18.82 | 18.00 | 18.38 | 18.38 | -1.08% | 316,853 |
| Jul 23, 2025 | 18.86 | 19.10 | 18.56 | 18.58 | 18.58 | -1.48% | 13,260 |
| Jul 22, 2025 | 18.62 | 18.86 | 18.32 | 18.86 | 18.86 | 2.50% | 1,899 |
| Jul 21, 2025 | 18.28 | 18.86 | 18.28 | 18.40 | 18.40 | -2.44% | 7,810 |