Acuvi AB (STO:ACUVI)
Sweden
· Delayed Price · Currency is SEK 12.00
-0.02 (-0.17%)
At close: Mar 6, 2026
Acuvi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.40 | 12.70 | 11.80 | 12.00 | 12.00 | -0.17% | 11,939 |
| Mar 5, 2026 | 11.42 | 12.28 | 11.26 | 12.02 | 12.02 | 5.07% | 16,046 |
| Mar 4, 2026 | 12.46 | 12.46 | 11.08 | 11.44 | 11.44 | -0.69% | 23,669 |
| Mar 3, 2026 | 11.96 | 11.96 | 10.98 | 11.52 | 11.52 | -3.84% | 65,014 |
| Mar 2, 2026 | 12.16 | 12.38 | 11.96 | 11.98 | 11.98 | -0.83% | 24,979 |
| Feb 27, 2026 | 12.12 | 12.96 | 12.08 | 12.08 | 12.08 | 1.51% | 50,197 |
| Feb 26, 2026 | 11.78 | 11.90 | 10.64 | 11.90 | 11.90 | 2.41% | 145,105 |
| Feb 25, 2026 | 12.50 | 12.50 | 11.26 | 11.62 | 11.62 | -8.93% | 77,697 |
| Feb 24, 2026 | 12.44 | 13.08 | 12.22 | 12.76 | 12.76 | 6.33% | 58,881 |
| Feb 23, 2026 | 11.78 | 12.50 | 11.50 | 12.00 | 12.00 | 1.87% | 33,194 |
| Feb 20, 2026 | 11.98 | 12.48 | 11.78 | 11.78 | 11.78 | -1.67% | 42,434 |
| Feb 19, 2026 | 12.10 | 12.22 | 11.98 | 11.98 | 11.98 | -0.66% | 17,224 |
| Feb 18, 2026 | 12.38 | 12.40 | 12.06 | 12.06 | 12.06 | -3.21% | 34,574 |
| Feb 17, 2026 | 12.40 | 13.54 | 12.00 | 12.46 | 12.46 | -0.16% | 38,924 |
| Feb 16, 2026 | 12.62 | 13.10 | 12.30 | 12.48 | 12.48 | -4.00% | 30,559 |
| Feb 13, 2026 | 14.36 | 14.36 | 12.66 | 13.00 | 13.00 | -2.69% | 20,833 |
| Feb 12, 2026 | 12.30 | 13.50 | 11.58 | 13.36 | 13.36 | 8.97% | 106,202 |
| Feb 11, 2026 | 13.00 | 13.00 | 12.22 | 12.26 | 12.26 | -6.27% | 67,402 |
| Feb 10, 2026 | 13.28 | 13.28 | 12.92 | 13.08 | 13.08 | -1.51% | 31,908 |
| Feb 9, 2026 | 13.70 | 13.70 | 13.24 | 13.28 | 13.28 | -4.05% | 46,495 |
| Feb 6, 2026 | 13.92 | 13.92 | 13.76 | 13.84 | 13.84 | -0.72% | 13,709 |
| Feb 5, 2026 | 14.26 | 14.32 | 13.70 | 13.94 | 13.94 | -2.65% | 35,770 |
| Feb 4, 2026 | 14.08 | 14.34 | 14.06 | 14.32 | 14.32 | -1.24% | 6,881 |
| Feb 3, 2026 | 15.10 | 15.10 | 14.46 | 14.50 | 14.50 | -3.20% | 11,278 |
| Feb 2, 2026 | 14.52 | 15.10 | 14.52 | 14.98 | 14.98 | -1.45% | 9,108 |
| Jan 30, 2026 | 14.92 | 15.24 | 14.70 | 15.20 | 15.20 | - | 8,391 |
| Jan 29, 2026 | 15.14 | 15.40 | 15.00 | 15.20 | 15.20 | 1.33% | 13,628 |
| Jan 28, 2026 | 14.58 | 15.24 | 14.20 | 15.00 | 15.00 | 2.88% | 29,904 |
| Jan 27, 2026 | 14.26 | 14.68 | 14.10 | 14.58 | 14.58 | 1.96% | 18,364 |
| Jan 26, 2026 | 14.10 | 14.38 | 14.08 | 14.30 | 14.30 | -0.14% | 21,984 |
| Jan 23, 2026 | 14.80 | 15.04 | 14.00 | 14.32 | 14.32 | -3.89% | 42,706 |
| Jan 22, 2026 | 15.38 | 15.70 | 14.62 | 14.90 | 14.90 | -2.99% | 47,395 |
| Jan 21, 2026 | 15.88 | 15.88 | 15.12 | 15.36 | 15.36 | 2.95% | 32,359 |
| Jan 20, 2026 | 14.80 | 15.24 | 14.40 | 14.92 | 14.92 | 0.81% | 36,315 |
| Jan 19, 2026 | 15.18 | 15.18 | 14.60 | 14.80 | 14.80 | -3.14% | 42,969 |
| Jan 16, 2026 | 15.62 | 15.62 | 15.12 | 15.28 | 15.28 | -2.05% | 50,902 |
| Jan 15, 2026 | 15.28 | 15.60 | 15.14 | 15.60 | 15.60 | 2.63% | 62,808 |
| Jan 14, 2026 | 15.80 | 15.96 | 15.10 | 15.20 | 15.20 | -3.68% | 142,969 |
| Jan 13, 2026 | 15.70 | 16.14 | 15.52 | 15.78 | 15.78 | 0.13% | 15,962 |
| Jan 12, 2026 | 16.16 | 16.20 | 15.66 | 15.76 | 15.76 | -2.35% | 40,438 |
| Jan 9, 2026 | 16.10 | 16.14 | 15.88 | 16.14 | 16.14 | 0.25% | 11,947 |
| Jan 8, 2026 | 16.40 | 16.40 | 16.00 | 16.10 | 16.10 | -1.71% | 21,894 |
| Jan 7, 2026 | 16.30 | 16.74 | 16.20 | 16.38 | 16.38 | 1.24% | 20,080 |
| Jan 5, 2026 | 16.82 | 16.82 | 16.12 | 16.18 | 16.18 | -4.15% | 24,517 |
| Jan 2, 2026 | 17.14 | 17.16 | 16.50 | 16.88 | 16.88 | -2.20% | 30,778 |
| Dec 30, 2025 | 16.82 | 17.32 | 16.44 | 17.26 | 17.26 | 2.86% | 75,628 |
| Dec 29, 2025 | 18.00 | 18.68 | 16.70 | 16.78 | 16.78 | -18.54% | 214,448 |
| Dec 23, 2025 | 20.00 | 21.10 | 20.00 | 20.60 | 20.60 | 1.98% | 26,606 |
| Dec 22, 2025 | 19.98 | 20.20 | 19.40 | 20.20 | 20.20 | 1.10% | 10,982 |
| Dec 19, 2025 | 19.26 | 20.05 | 18.56 | 19.98 | 19.98 | 3.74% | 25,886 |
| Dec 18, 2025 | 18.42 | 19.62 | 18.36 | 19.26 | 19.26 | 5.02% | 50,464 |
| Dec 17, 2025 | 17.68 | 18.40 | 17.40 | 18.34 | 18.34 | 4.09% | 18,738 |
| Dec 16, 2025 | 17.78 | 17.80 | 17.50 | 17.62 | 17.62 | -1.23% | 36,528 |
| Dec 15, 2025 | 18.06 | 18.06 | 17.66 | 17.84 | 17.84 | -2.83% | 24,998 |
| Dec 12, 2025 | 18.60 | 18.64 | 17.84 | 18.36 | 18.36 | 0.33% | 20,146 |
| Dec 11, 2025 | 17.92 | 18.82 | 17.84 | 18.30 | 18.30 | 1.55% | 17,850 |
| Dec 10, 2025 | 18.12 | 18.50 | 18.02 | 18.02 | 18.02 | -0.44% | 16,520 |
| Dec 9, 2025 | 18.02 | 18.28 | 17.88 | 18.10 | 18.10 | 0.44% | 30,032 |
| Dec 8, 2025 | 19.22 | 19.22 | 17.82 | 18.02 | 18.02 | -5.16% | 60,743 |
| 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 |