Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1,000 |
| 2023-05-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2,352 |
| 2023-05-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 221,585 |
| 2023-04-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 221,585 |
| 2023-04-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 224,020 |
| 2023-03-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,435 |
| 2023-03-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 224,020 |
| 2023-03-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,330 |
| 2023-03-13 | 7.025 | 7.040 | 7.025 | 7.040 | 7.040 | 2,492 |
| 2023-03-10 | 7.075 | 7.075 | 7.075 | 7.075 | 7.075 | 745 |
| 2023-03-06 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 27,300 |
| 2023-02-24 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 27,000 |
| 2023-02-16 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 27,600 |
| 2023-02-08 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 27,600 |
| 2023-02-06 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 300 |
| 2023-02-03 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 244,960 |
| 2023-02-02 | 7.030 | 7.030 | 6.770 | 6.770 | 6.770 | 203,062 |
| 2023-01-26 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 214 |
| 2023-01-23 | 7.215 | 7.215 | 7.215 | 7.215 | 7.215 | 216,292 |
| 2023-01-16 | 7.215 | 7.215 | 7.215 | 7.215 | 7.215 | 216,292 |
| 2023-01-13 | 7.215 | 7.215 | 7.215 | 7.215 | 7.215 | 2,351 |
| 2023-01-05 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 3,347 |
| 2022-12-29 | 6.620 | 6.684 | 6.620 | 6.684 | 6.684 | 2,016 |
| 2022-12-28 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 2,774 |
| 2022-12-27 | 6.675 | 6.675 | 6.675 | 6.675 | 6.675 | 2,610 |
| 2022-12-19 | 6.665 | 6.665 | 6.665 | 6.665 | 6.665 | 2,020 |
| 2022-12-13 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 2,000 |
| 2022-12-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 911,493 |
| 2022-12-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,035,276 |
| 2022-12-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 22,506 |
| 2022-12-05 | 6.330 | 6.330 | 6.235 | 6.300 | 6.300 | 1,150 |
| 2022-12-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 11 |
| 2022-12-01 | 5.995 | 5.995 | 5.823 | 5.823 | 5.823 | 607 |
| 2022-11-29 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2,879 |
| 2022-11-25 | 4.958 | 4.958 | 4.958 | 4.958 | 4.958 | 3,020 |
| 2022-11-24 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 81,000 |
| 2022-11-14 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 92,000 |
| 2022-11-11 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 1,000 |
| 2022-11-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,078 |
| 2022-11-08 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 179,200 |
| 2022-11-07 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 181,440 |
| 2022-11-03 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 2,240 |
| 2022-11-01 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 186,000 |
| 2022-10-26 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,000 |
| 2022-10-25 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 132,921 |
| 2022-10-18 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 150,972 |
| 2022-10-17 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 1,641 |
| 2022-10-14 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1,500 |
| 2022-10-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 4,875 |
| 2022-10-11 | 7.600 | 7.600 | 7.265 | 7.265 | 7.265 | 2,276 |
| 2022-09-14 | 10.106 | 10.106 | 10.106 | 10.106 | 10.106 | 293 |
| 2022-09-06 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 18,894 |
| 2022-08-24 | 12.602 | 12.602 | 12.602 | 12.602 | 12.602 | 20,549 |
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.