Advertisement
U.S. Markets close in 16 mins

Acuvi AB (ACUVI.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
14.800.00 (0.00%)
At close: 05:15PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202414.9015.2014.8014.8014.8069,060
Nov 07, 202414.9015.5014.6014.8014.80139,933
Nov 06, 202415.0015.5014.9015.0015.0023,075
Nov 05, 202415.1015.7014.3015.1015.10182,067
Nov 04, 202415.8015.8014.3015.4015.40465,564
Nov 01, 202417.2017.8017.1017.8017.8017,026
Oct 31, 202418.4018.4017.2017.2017.2028,807
Oct 30, 202418.2018.7017.7018.4018.409,028
Oct 29, 202417.8018.4017.2018.2018.2042,512
Oct 28, 202416.9017.9016.8017.8017.8054,721
Oct 25, 202417.0017.2016.3016.9016.908,922
Oct 24, 202417.2017.2016.5016.8016.809,437
Oct 23, 202417.2017.4016.4016.7016.7024,989
Oct 22, 202416.8017.2016.3017.0017.0019,183
Oct 21, 202416.5017.0016.2017.0017.0023,196
Oct 18, 202416.3016.7016.0016.6016.6082,007
Oct 17, 202416.6016.6016.0016.3016.3071,253
Oct 16, 202416.6016.7016.2016.5016.5032,424
Oct 15, 202416.3016.7016.2016.6016.6016,404
Oct 14, 202416.1016.3016.0016.3016.30129,756
Oct 11, 202416.3016.3016.1016.1016.1044,449
Oct 10, 202416.3016.3016.1016.1016.1020,031
Oct 09, 202416.2016.4016.1016.3016.3024,644
Oct 08, 202416.2016.4016.1016.4016.4010,555
Oct 07, 202416.5016.5016.1016.1016.1028,950
Oct 04, 202416.4016.5016.1016.3016.3042,822
Oct 03, 202416.2016.5015.9016.3016.30152,477
Oct 02, 202416.3016.5016.1016.5016.506,658
Oct 01, 202416.5016.5015.6016.3016.3035,472
Sep 30, 202416.7016.7016.3016.7016.7024,270
Sep 27, 202416.5016.7016.1016.7016.7023,840
Sep 26, 202416.3016.5016.0016.5016.5021,241
Sep 25, 202416.8016.8016.0016.2016.2043,748
Sep 24, 202417.0017.0016.1016.2016.2029,354
Sep 23, 202416.4016.6016.3016.3016.3012,555
Sep 20, 202416.6016.9016.4016.4016.4011,091
Sep 19, 202416.2017.0016.1017.0017.0093,106
Sep 18, 202416.1016.3016.0016.0016.0032,266
Sep 17, 202416.2016.3016.0016.1016.1031,746
Sep 16, 202416.4016.5016.0016.1016.1026,386
Sep 13, 202416.2016.4015.7016.1016.10124,827
Sep 12, 202416.0016.3016.0016.0016.0032,787
Sep 11, 202416.1016.3015.5016.0016.0064,305
Sep 10, 202416.5016.8016.1016.1016.1088,212
Sep 09, 202415.9016.5015.9016.4016.4043,549
Sep 06, 202416.7016.7015.7016.0016.0087,878
Sep 05, 202416.2017.4015.9016.5016.5049,098
Sep 04, 202416.7016.8016.1016.4016.4098,921
Sep 03, 202416.6017.0016.6016.6016.6062,967
Sep 02, 202416.9016.9016.5016.5016.5072,825
Aug 30, 202416.7016.9016.5016.9016.9039,676
Aug 29, 202416.9016.9016.3016.7016.7091,935
Aug 28, 202417.0017.1016.0016.6016.60136,336
Aug 27, 202416.9017.4016.5017.0017.00205,555
Aug 26, 202416.4017.0016.1016.9016.9096,383
Aug 23, 202416.6016.8016.2016.5016.5070,807
Aug 22, 202415.4016.6015.4016.5016.50314,023
Aug 21, 202415.9016.8015.7015.7015.70142,049
Aug 20, 202415.4015.8015.0015.8015.80140,264
Aug 19, 202415.1015.7014.8015.5015.5073,790
Aug 16, 202414.9015.6014.5015.1015.10185,445
Aug 15, 202414.0015.0013.2014.9014.90364,074
Aug 14, 202414.5015.8014.2015.8015.80219,412
Aug 13, 202413.4014.8013.4014.4014.4081,886
Aug 12, 202414.0014.1013.6014.0014.0039,052
Aug 09, 202414.0014.5013.4013.8013.8051,938
Aug 08, 202413.4013.9013.2013.8013.8024,105
Aug 07, 202413.1013.9012.6013.6013.6043,602
Aug 06, 202413.1013.3012.7013.1013.108,261
Aug 05, 202413.0013.1012.4013.1013.10115,817
Aug 02, 202414.2014.2013.4013.7013.7030,121
Aug 01, 202414.2014.3013.9014.2014.2012,093
Jul 31, 202414.6014.6014.0014.0014.0032,923
Jul 30, 202414.4015.0014.2014.7014.7063,191
Jul 29, 202413.5014.4013.5014.4014.4080,340
Jul 26, 202413.4013.5013.2013.5013.5029,415
Jul 25, 202413.4013.4013.2013.4013.4029,151
Jul 24, 202413.3013.5013.3013.5013.5018,952
Jul 23, 202413.3014.0013.3013.3013.3043,516
Jul 22, 202413.3013.7013.2013.3013.3040,100
Jul 19, 202413.1013.5012.9013.4013.4052,381
Jul 18, 202412.9013.1012.8012.9012.9012,999
Jul 17, 202413.1013.3012.9013.1013.108,061
Jul 16, 202413.1013.6013.0013.1013.1025,957
Jul 15, 202413.6013.6012.9013.2013.2013,432
Jul 12, 202413.8013.8012.9013.6013.6023,594
Jul 11, 202413.2013.8012.8013.8013.8012,468
Jul 10, 202413.6013.8013.0013.1013.1016,613
Jul 09, 202413.2013.5013.1013.5013.507,351
Jul 08, 202413.6014.2012.9013.3013.3048,075
Jul 05, 202413.8014.0013.4013.6013.6025,808
Jul 04, 202413.7014.2013.3013.8013.8036,701
Jul 03, 202414.5014.5013.0013.7013.7010,667
Jul 02, 202413.8013.9013.3013.3013.3010,920
Jul 01, 202414.6014.6013.4013.8013.8022,552
Jun 28, 202414.4014.4013.7013.9013.908,339
Jun 27, 202413.8014.2013.7013.7013.7016,017
Jun 26, 202413.6014.2013.6013.9013.9037,081
Jun 25, 202413.9014.1013.6013.6013.609,585
Jun 24, 202414.2014.2013.8013.9013.9020,313
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...