Nasdaq Stockholm · ACUVI · stock
Acuvi AB (ACUVI) stock price history
Every Nasdaq Stockholm trading session of Acuvi AB from Jun 9, 2016 to Sep 28, 2026: 2,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACUVI adjusted close, 2016 to 2026
- SEK 83.40
- All time high, 2021
- SEK 28.55
- 52 week high, SEK 6.96 low
- 2,592
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ACUVI key facts
- Acuvi AB (ACUVI) closed at SEK 6.96 on Sep 28, 2026 on Nasdaq Stockholm.
- ACUVI's all time high close is SEK 83.40, set on Jul 30, 2021; its all time low close is SEK 5.97 on Jul 12, 2016.
- ACUVI's 52 week range is SEK 6.96 to SEK 28.55.
- ACUVI returned -75.6% over the year to Sep 28, 2026 and -87.5% over five years.
- Over ten years ACUVI returned -39%, -4.8% a year compounded.
- ACUVI's deepest drawdown was -91.7% from Jul 30, 2021 to Dec 15, 2023.
- DataCedar holds 2,592 daily sessions of ACUVI history from Jun 9, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACUVI price chart, 2016 to 2026
ACUVI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.6% |
| 3 months | -38.4% |
| 6 months | -37.6% |
| Year to date | -59.7% |
| 1 year | -75.6% |
| 3 years | -34.3% |
| 5 years | -87.5% |
| 10 years | -38.9% |
| Since Jun 9, 2016 | -5.1% |
| Compound annual growth, 10.3 years | -0.5% |
ACUVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 83.40 on Jul 30, 2021
- All time low close
- SEK 5.97 on Jul 12, 2016
- 52 week high
- SEK 28.55 on Sep 29, 2025
- 52 week low
- SEK 6.96 on Sep 28, 2026
- Deepest drawdown
- -91.7% from Jul 30, 2021 to Dec 15, 2023, not yet recovered
- Best single session
- +51.9% on May 11, 2017
- Worst single session
- -25.1% on Nov 10, 2023
- Volatility, 1 year annualised
- 62.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2017, +324%
- Worst calendar year
- 2022, -61%
ACUVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 9, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 17.14 | SEK 17.18 | SEK 6.96 | SEK 6.96 | -59.7% | 10.7M | 186 |
| 2025 | SEK 16.20 | SEK 30.65 | SEK 12.50 | SEK 17.26 | +6.5% | 10.6M | 249 |
| 2024 | SEK 8.48 | SEK 18.70 | SEK 7.04 | SEK 16.20 | +90.8% | 15.8M | 251 |
| 2023 | SEK 19.48 | SEK 21.40 | SEK 6.60 | SEK 8.49 | -56.4% | 15.4M | 251 |
| 2022 | SEK 51.00 | SEK 52.60 | SEK 17.60 | SEK 19.48 | -61.0% | 14.9M | 253 |
| 2021 | SEK 30.00 | SEK 90.60 | SEK 26.50 | SEK 49.90 | +68.0% | 28M | 253 |
| 2020 | SEK 37.30 | SEK 45.80 | SEK 19.00 | SEK 29.70 | -20.4% | 6.8M | 252 |
| 2019 | SEK 46.10 | SEK 52.00 | SEK 33.00 | SEK 37.30 | -18.9% | 1.6M | 247 |
| 2018 | SEK 30.00 | SEK 70.00 | SEK 27.50 | SEK 46.00 | +54.4% | 2.9M | 252 |
| 2017 | SEK 7.02 | SEK 37.00 | SEK 6.44 | SEK 29.80 | +324.3% | 3M | 253 |
| 2016 | SEK 8.52 | SEK 11.87 | SEK 5.93 | SEK 7.02 | n/a | 3.6M | 145 |
ACUVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 6.96 | -18.1% |
| August 2026 | SEK 8.50 | -28.9% |
| July 2026 | SEK 11.96 | -0.2% |
| June 2026 | SEK 11.98 | -5.7% |
| May 2026 | SEK 12.70 | +5.8% |
| April 2026 | SEK 12.00 | +8.9% |
| March 2026 | SEK 11.02 | -8.8% |
| February 2026 | SEK 12.08 | -20.5% |
| January 2026 | SEK 15.20 | -11.9% |
| December 2025 | SEK 17.26 | -13.9% |
| November 2025 | SEK 20.05 | -16.1% |
| October 2025 | SEK 23.90 | -11.6% |
About the ACUVI data
Daily bars. 2,592 sessions from Jun 9, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACUVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ACUVI share price history
