Acuvi AB (STO:ACUVI)
Sweden
· Delayed Price · Currency is SEK 12.78
-0.40 (-3.03%)
At close: Apr 27, 2026
Acuvi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.08 | 13.08 | 12.62 | 12.78 | 12.78 | -3.03% | 82,694 |
| Apr 24, 2026 | 12.52 | 13.60 | 12.20 | 13.18 | 13.18 | 5.44% | 162,154 |
| Apr 23, 2026 | 12.50 | 12.94 | 12.32 | 12.50 | 12.50 | -2.34% | 86,925 |
| Apr 22, 2026 | 13.44 | 14.00 | 12.60 | 12.80 | 12.80 | -4.76% | 192,318 |
| Apr 21, 2026 | 13.96 | 14.60 | 12.80 | 13.44 | 13.44 | -4.00% | 430,685 |
| Apr 20, 2026 | 15.70 | 16.52 | 13.06 | 14.00 | 14.00 | -8.50% | 461,164 |
| Apr 17, 2026 | 14.20 | 17.18 | 13.82 | 15.30 | 15.30 | 9.29% | 1,191,750 |
| Apr 16, 2026 | 12.00 | 14.96 | 12.00 | 14.00 | 14.00 | 13.82% | 534,595 |
| Apr 15, 2026 | 11.98 | 15.98 | 11.88 | 12.30 | 12.30 | 2.50% | 552,903 |
| Apr 14, 2026 | 12.10 | 12.20 | 11.80 | 12.00 | 12.00 | - | 65,283 |
| Apr 13, 2026 | 12.06 | 12.20 | 11.90 | 12.00 | 12.00 | -1.48% | 6,292 |
| Apr 10, 2026 | 12.22 | 12.22 | 12.00 | 12.18 | 12.18 | 0.83% | 8,304 |
| Apr 9, 2026 | 11.98 | 12.18 | 11.96 | 12.08 | 12.08 | 0.67% | 5,343 |
| Apr 8, 2026 | 12.70 | 12.70 | 11.98 | 12.00 | 12.00 | - | 32,908 |
| Apr 7, 2026 | 12.18 | 12.90 | 11.72 | 12.00 | 12.00 | -0.83% | 104,470 |
| Apr 2, 2026 | 12.34 | 12.68 | 11.82 | 12.10 | 12.10 | -1.94% | 16,011 |
| Apr 1, 2026 | 11.18 | 13.40 | 11.12 | 12.34 | 12.34 | 11.98% | 87,935 |
| Mar 31, 2026 | 11.36 | 11.46 | 10.74 | 11.02 | 11.02 | -2.48% | 34,587 |
| Mar 30, 2026 | 11.34 | 11.34 | 11.08 | 11.30 | 11.30 | 1.25% | 4,000 |
| Mar 27, 2026 | 11.00 | 11.40 | 10.96 | 11.16 | 11.16 | -15.07% | 90,047 |
| Mar 26, 2026 | 11.98 | 13.30 | 11.70 | 13.14 | 13.14 | 10.23% | 44,440 |
| Mar 25, 2026 | 11.96 | 12.88 | 11.54 | 11.92 | 11.92 | -0.50% | 96,956 |
| Mar 24, 2026 | 11.98 | 12.74 | 11.98 | 11.98 | 11.98 | -0.17% | 5,136 |
| Mar 23, 2026 | 11.98 | 12.00 | 11.72 | 12.00 | 12.00 | - | 28,367 |
| Mar 20, 2026 | 11.62 | 12.80 | 11.30 | 12.00 | 12.00 | 2.39% | 24,545 |
| Mar 19, 2026 | 11.96 | 12.00 | 11.38 | 11.72 | 11.72 | -6.84% | 37,853 |
| Mar 18, 2026 | 11.90 | 12.96 | 11.90 | 12.58 | 12.58 | 4.83% | 26,300 |
| Mar 17, 2026 | 11.56 | 12.00 | 11.30 | 12.00 | 12.00 | 3.99% | 16,215 |
| Mar 16, 2026 | 12.20 | 12.20 | 11.24 | 11.54 | 11.54 | -2.20% | 26,893 |
| Mar 13, 2026 | 12.38 | 12.38 | 11.80 | 11.80 | 11.80 | -4.68% | 36,956 |
| Mar 12, 2026 | 11.82 | 12.38 | 11.78 | 12.38 | 12.38 | 4.92% | 12,980 |
| Mar 11, 2026 | 11.72 | 12.04 | 11.72 | 11.80 | 11.80 | -4.68% | 6,161 |
| Mar 10, 2026 | 12.04 | 12.50 | 11.56 | 12.38 | 12.38 | 6.36% | 20,708 |
| Mar 9, 2026 | 12.46 | 12.72 | 11.42 | 11.64 | 11.64 | -3.00% | 18,311 |
| 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 |