Acast AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.150	32.750	32.075	32.750	32.750	19,469
2026-10-20	32.350	32.700	32.050	32.700	32.700	5,784
2026-10-19	32.850	32.850	32.450	32.750	32.750	52,891
2026-10-15	31.875	32.100	31.500	32.050	32.050	24,771
2026-10-14	32.350	32.450	32.350	32.400	32.400	20,678
2026-10-13	32.600	32.600	32.400	32.450	32.450	2,903
2026-10-12	32.975	32.975	32.975	32.975	32.975	604
2026-10-09	32.500	32.500	32.100	32.100	32.100	38,521
2026-10-08	32.400	32.400	32.350	32.350	32.350	18,388
2026-10-07	31.850	31.850	31.850	31.850	31.850	1,593
2026-10-06	32.000	32.000	32.000	32.000	32.000	5,993
2026-10-02	32.250	32.325	32.250	32.325	32.325	68
2026-09-29	33.050	33.050	32.400	32.400	32.400	46
2026-09-28	32.075	32.300	32.075	32.300	32.300	1,714
2026-09-25	32.850	32.850	32.675	32.675	32.675	1,358
2026-09-24	33.100	33.200	32.750	32.750	32.750	3,376
2026-09-23	33.725	33.725	33.025	33.100	33.100	526
2026-09-22	33.450	33.800	33.300	33.300	33.300	653
2026-09-21	34.050	34.100	33.750	34.000	34.000	41,508
2026-09-18	34.600	34.700	34.600	34.700	34.700	10,096
2026-09-17	34.800	34.850	34.700	34.850	34.850	454
2026-09-15	34.500	34.500	34.500	34.500	34.500	428
2026-09-14	34.400	35.075	34.400	35.075	35.075	851
2026-09-10	33.450	33.475	33.050	33.050	33.050	1,365
2026-09-09	34.350	34.350	33.500	33.550	33.550	3,103
2026-09-08	35.450	35.950	34.550	34.600	34.600	16,559
2026-09-04	35.200	35.900	34.900	35.000	35.000	12,074
2026-09-03	34.700	35.650	34.650	35.050	35.050	58,349
2026-09-02	33.800	34.800	33.800	34.800	34.800	143
2026-09-01	34.950	35.000	34.050	34.250	34.250	6,668
2026-08-31	34.300	35.500	34.300	35.400	35.400	45,608
2026-08-28	35.300	35.300	34.300	34.300	34.300	36,928
2026-08-27	36.300	36.300	36.300	36.300	36.300	754
2026-08-26	35.650	36.125	35.575	36.025	36.025	62,600
2026-08-25	35.475	36.000	35.475	35.950	35.950	14,817
2026-08-24	36.075	36.075	35.150	35.150	35.150	3,412
2026-08-21	36.100	36.100	35.950	36.000	36.000	3,781
2026-08-20	36.350	36.350	36.075	36.125	36.125	280
2026-08-19	35.950	35.950	35.700	35.700	35.700	46,276
2026-08-18	36.050	36.150	35.850	35.900	35.900	854
2026-08-17	36.300	36.300	36.300	36.300	36.300	52
2026-08-14	36.150	36.150	35.750	36.050	36.050	21,376
2026-08-13	36.150	36.150	36.150	36.150	36.150	24
2026-08-12	35.500	36.075	35.500	36.075	36.075	4,462
2026-08-11	36.175	36.175	36.175	36.175	36.175	5,142
2026-08-10	35.800	35.800	35.800	35.800	35.800	966
2026-08-06	36.350	36.350	36.050	36.050	36.050	2,555
2026-08-03	37.500	38.075	37.500	38.075	38.075	5,044
2026-07-31	38.000	38.200	37.500	37.500	37.500	3,657
2026-07-24	36.650	37.300	36.650	37.100	37.100	3,305
2026-07-23	37.750	38.250	37.300	38.250	38.250	2,219
2026-07-22	37.550	37.900	37.550	37.900	37.900	959
2026-07-21	37.600	37.750	37.450	37.450	37.450	737
2026-07-20	37.300	37.300	37.300	37.300	37.300	1,000
2026-07-17	38.225	38.600	38.100	38.100	38.100	8,714
2026-07-16	39.450	39.450	39.450	39.450	39.450	0
2026-07-15	39.600	39.750	39.250	39.450	39.450	25,714
2026-07-14	38.925	39.600	38.850	39.422	39.422	25,270
2026-07-13	38.900	39.600	38.900	39.600	39.600	7,251
2026-07-10	39.550	39.550	39.550	39.550	39.550	0

Page 1 of 14 · 800 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.