Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Acuvi AB (ACUVI.ST)

14.36
-0.22
(-1.51%)
At close: April 25 at 5:22:47 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.6014.9014.1614.3614.3625,189
Apr 24, 202515.0015.4014.5014.5814.5845,766
Apr 23, 202514.4816.0014.2815.9815.9833,544
Apr 22, 202514.4614.8614.2614.3814.3821,081
Apr 17, 202514.4214.6414.4214.4414.445,093
Apr 16, 202514.8815.1014.5814.8814.883,129
Apr 15, 202514.5014.9414.2614.8814.8814,506
Apr 14, 202514.7014.9814.1214.8214.827,792
Apr 11, 202515.4815.4814.1414.7014.7028,392
Apr 10, 202514.5815.4814.5815.4015.409,415
Apr 9, 202513.7615.1213.7614.4614.467,850
Apr 8, 202514.4814.8213.8014.8214.8216,528
Apr 7, 202513.9414.7612.5014.7614.7650,082
Apr 4, 202514.4614.5813.4214.3814.3863,073
Apr 3, 202514.7214.7214.0214.0214.0222,524
Apr 2, 202514.8014.8614.4214.6014.6027,649
Apr 1, 202514.8015.1814.4014.8014.8039,794
Mar 31, 202515.8015.8014.8014.8014.8047,128
Mar 28, 202516.1016.1015.5015.9015.9020,509
Mar 27, 202515.6016.1015.4016.1016.1016,795
Mar 26, 202515.0016.0014.9015.6015.609,835
Mar 25, 202514.7015.4014.7015.4015.4017,095
Mar 24, 202514.3014.8014.3014.7014.7012,590
Mar 21, 202514.7014.7014.2014.7014.7063,895
Mar 20, 202515.1015.1014.7014.9014.9010,384
Mar 19, 202515.0015.3014.8014.9014.9062,365
Mar 18, 202515.1015.6015.0015.1015.1058,184
Mar 17, 202515.5015.8015.0015.1015.1056,442
Mar 14, 202515.5015.7015.2015.5015.5024,810
Mar 13, 202515.9015.9015.4015.6015.6059,244
Mar 12, 202515.7016.1015.6015.9015.9030,998
Mar 11, 202517.2017.2015.7015.9015.9049,097
Mar 10, 202516.7016.8015.4016.1016.1053,517
Mar 7, 202516.4016.8016.3016.3016.3031,819
Mar 6, 202516.9016.9016.5016.6016.6040,720
Mar 5, 202517.0017.0016.5016.9016.9042,436
Mar 4, 202517.1017.3016.6016.6016.60101,622
Mar 3, 202516.9017.2016.6017.2017.2058,578
Feb 28, 202517.5017.5017.2017.2017.2013,414
Feb 27, 202517.1017.4017.1017.2017.2011,274
Feb 26, 202517.3017.6017.0017.3017.3031,931
Feb 25, 202516.8017.5016.5017.3017.3052,736
Feb 24, 202516.4016.7016.2016.4016.4021,033
Feb 21, 202516.7017.0016.3016.6016.6024,162
Feb 20, 202516.9017.3016.4016.8016.8036,664
Feb 19, 202517.1017.1016.7016.9016.9036,556
Feb 18, 202517.3017.3016.8017.2017.2029,887
Feb 17, 202517.7017.7017.0017.2017.2050,436
Feb 14, 202517.7018.0017.2017.6017.6041,238
Feb 13, 202517.7017.7016.6017.7017.7088,655
Feb 12, 202517.2017.5016.8017.3017.3090,206
Feb 11, 202516.9017.3016.6016.9016.9028,726
Feb 10, 202516.8016.9016.2016.5016.5038,120
Feb 7, 202516.8017.6016.2016.5016.5019,837
Feb 6, 202516.8017.1016.6016.9016.9015,288
Feb 5, 202516.3017.0016.0016.9016.9044,356
Feb 4, 202516.5016.5016.0016.4016.4020,331
Feb 3, 202516.6016.9016.0016.6016.6052,353
Jan 31, 202517.1017.3016.7017.3017.3019,450
Jan 30, 202517.0017.3016.4017.3017.3019,694
Jan 29, 202516.9017.2016.9017.0017.009,127
Jan 28, 202517.3017.3016.7016.9016.9016,865
Jan 27, 202516.5017.0016.3016.7016.7070,458
Jan 24, 202516.3016.5016.2016.5016.5042,624
Jan 23, 202517.4017.6016.2016.5016.5060,960
Jan 22, 202516.8017.6016.8017.3017.3015,652
Jan 21, 202516.4017.0016.0016.8016.8045,875
Jan 20, 202516.8017.2016.4016.4016.4037,216
Jan 17, 202516.5017.8016.5017.1017.1030,635
Jan 16, 202517.0017.7016.5016.7016.7060,861
Jan 15, 202516.1017.6016.1017.4017.4043,755
Jan 14, 202516.2016.8015.8016.4016.4034,056
Jan 13, 202516.6016.6016.0016.2016.2032,283
Jan 10, 202516.1017.7015.8016.6016.60136,248
Jan 9, 202516.0016.2016.0016.2016.2010,417
Jan 8, 202516.2016.4016.0016.2016.2030,810
Jan 7, 202516.3016.3016.0016.1016.1015,041
Jan 3, 202516.1016.4016.0016.0016.0031,292
Jan 2, 202516.2016.4016.0016.1016.1012,379
Dec 30, 202416.2016.3016.0016.2016.2026,212
Dec 27, 202416.6016.6015.3016.2016.2066,340
Dec 23, 202416.2016.6015.6016.0016.0032,074
Dec 20, 202416.0016.2015.9016.2016.2011,491
Dec 19, 202415.8016.4015.8016.1016.10528,046
Dec 18, 202416.1016.2015.8016.0016.0048,198
Dec 17, 202416.5016.7015.9016.3016.3061,331
Dec 16, 202417.2017.2016.0016.5016.5051,463
Dec 13, 202417.2017.3016.6017.0017.0023,607
Dec 12, 202417.2017.4016.9017.4017.4050,173
Dec 11, 202416.9017.2016.4016.7016.7031,566
Dec 10, 202416.6017.0016.4017.0017.0052,112
Dec 9, 202416.3016.6016.0016.6016.6035,225
Dec 6, 202416.4016.8015.4016.2016.2076,982
Dec 5, 202416.0016.2015.8016.0016.0026,691
Dec 4, 202416.2016.6015.8015.8015.8055,365
Dec 3, 202415.8016.6015.8016.2016.2040,171
Dec 2, 202415.6017.0015.4015.9015.9029,700
Nov 29, 202415.9015.9015.6015.8015.803,671
Nov 28, 202415.6016.1015.6015.6015.6052,285
Nov 27, 202415.7015.8015.6015.6015.6036,868
Nov 26, 202415.7015.9015.1015.8015.80106,568
Nov 25, 202415.3016.5015.2015.7015.7073,983
Nov 22, 202414.6015.0014.6014.9014.9017,992
Nov 21, 202414.8015.7014.8014.8014.8084,681
Nov 20, 202414.9015.1014.8014.9014.90114,194
Nov 19, 202415.6015.6014.8015.0015.0049,293
Nov 18, 202415.1015.5015.1015.4015.4020,151
Nov 15, 202414.8015.3014.7015.2015.20137,332
Nov 14, 202415.0015.2014.8014.8014.80158,135
Nov 13, 202415.3015.3014.8014.8014.8048,611
Nov 12, 202415.5015.5014.8015.0015.0053,443
Nov 11, 202414.9015.5014.6015.5015.5067,913
Nov 8, 202414.9015.2014.8014.8014.8069,060
Nov 7, 202414.9015.5014.6014.8014.80139,933
Nov 6, 202415.0015.5014.9015.0015.0023,075
Nov 5, 202415.1015.7014.3015.1015.10182,067
Nov 4, 202415.8015.8014.3015.4015.40465,564
Nov 1, 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 9, 202416.2016.4016.1016.3016.3024,644
Oct 8, 202416.2016.4016.1016.4016.4010,555
Oct 7, 202416.5016.5016.1016.1016.1028,950
Oct 4, 202416.4016.5016.1016.3016.3042,822
Oct 3, 202416.2016.5015.9016.3016.30152,477
Oct 2, 202416.3016.5016.1016.5016.506,658
Oct 1, 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 9, 202415.9016.5015.9016.4016.4043,549
Sep 6, 202416.7016.7015.7016.0016.0087,878
Sep 5, 202416.2017.4015.9016.5016.5049,098
Sep 4, 202416.7016.8016.1016.4016.4098,921
Sep 3, 202416.6017.0016.6016.6016.6062,967
Sep 2, 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 9, 202414.0014.5013.4013.8013.8051,938
Aug 8, 202413.4013.9013.2013.8013.8024,105
Aug 7, 202413.1013.9012.6013.6013.6043,602
Aug 6, 202413.1013.3012.7013.1013.108,261
Aug 5, 202413.0013.1012.4013.1013.10115,817
Aug 2, 202414.2014.2013.4013.7013.7030,121
Aug 1, 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 9, 202413.2013.5013.1013.5013.507,351
Jul 8, 202413.6014.2012.9013.3013.3048,075
Jul 5, 202413.8014.0013.4013.6013.6025,808
Jul 4, 202413.7014.2013.3013.8013.8036,701
Jul 3, 202414.5014.5013.0013.7013.7010,667
Jul 2, 202413.8013.9013.3013.3013.3010,920
Jul 1, 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
Jun 20, 202414.1014.5013.8014.2014.2035,299
Jun 19, 202413.1014.2013.0013.6013.6043,855
Jun 18, 202413.6014.0013.1013.1013.1012,440
Jun 17, 202413.0013.6013.0013.6013.60124,114
Jun 14, 202414.1014.1013.2013.2013.2072,920
Jun 13, 202414.0014.7013.8014.1014.1035,728
Jun 12, 202413.7013.8013.5013.5013.5010,984
Jun 11, 202413.5013.8013.4013.8013.8021,429
Jun 10, 202413.3013.9012.9013.7013.70100,879
Jun 7, 202413.5013.7013.2013.6013.6031,652
Jun 5, 202413.1013.8012.9013.5013.5066,970
Jun 4, 202413.6013.6013.0013.1013.10117,499
Jun 3, 202413.9014.4013.5013.5013.5058,106
May 31, 202414.1614.2013.6813.9013.9022,209
May 30, 202414.4114.4113.8214.0214.0240,973
May 29, 202414.7514.7514.0414.4114.4179,771
May 28, 202414.6515.0113.9214.6914.69103,586
May 27, 202414.1314.8113.7014.6514.65102,315
May 24, 202413.4614.1513.2014.1514.15139,222
May 23, 202413.4214.0213.1213.4613.4670,875
May 22, 202412.8013.5212.7613.3213.32143,557
May 21, 202413.6013.7812.6813.1413.1442,552
May 20, 202413.7413.9412.9813.6413.6475,678
May 17, 202413.1813.9812.7013.7413.7466,487
May 16, 202413.0613.3612.7013.1813.1867,196
May 15, 202411.9613.2011.0213.0613.06365,877
May 14, 202412.1412.3611.5011.9011.90105,672
May 13, 202412.0812.6011.9012.1012.1017,977
May 10, 202412.3812.6611.7612.1012.10115,480
May 8, 202412.6012.6012.0812.4812.4854,320
May 7, 202412.8612.8612.3412.6012.6047,892
May 6, 202412.8013.0612.5012.7012.7072,585
May 3, 202411.9412.5811.9412.4012.40108,994
May 2, 202411.6012.1011.5611.9411.9439,119
Apr 30, 202411.5011.9811.5011.5611.56167,210
Apr 29, 202410.7012.2610.6811.5011.50251,139
Apr 26, 202411.1411.1410.4610.5810.5849,727
Apr 25, 202411.4411.4410.1810.6010.6096,407