Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	14.599	14.599	14.599	14.599	14.599	844
2022-07-22	15.760	15.760	15.640	15.660	15.660	2,757
2022-07-15	13.238	13.238	13.238	13.238	13.238	1,354
2022-07-04	15.176	15.176	15.176	15.176	15.176	1,354
2022-06-13	13.745	13.745	13.745	13.745	13.745	34,186
2022-05-20	14.697	14.921	14.697	14.921	14.921	7,333
2022-05-16	13.684	13.684	13.642	13.642	13.642	9,244
2022-05-11	13.670	13.670	13.670	13.670	13.670	62
2022-05-09	13.539	13.539	13.539	13.539	13.539	6,800
2022-04-28	15.568	15.568	15.568	15.568	15.568	128
2022-04-21	18.235	18.235	18.235	18.235	18.235	65
2022-04-08	19.615	19.615	19.615	19.615	19.615	4
2022-04-07	19.916	19.916	19.916	19.916	19.916	7
2022-04-01	17.710	18.270	17.710	18.080	18.080	2,355
2022-03-30	18.457	18.457	18.457	18.457	18.457	6
2022-03-29	18.223	18.223	18.223	18.223	18.223	9
2022-03-25	17.282	17.282	17.282	17.282	17.282	1
2022-03-18	17.100	17.100	16.633	16.633	16.633	485
2022-03-17	16.185	16.185	16.185	16.185	16.185	130
2022-03-14	16.700	16.700	16.700	16.700	16.700	1,053
2022-03-10	17.165	17.165	17.165	17.165	17.165	85
2022-03-09	17.237	17.237	16.990	16.990	16.990	1,541
2022-03-08	17.276	17.331	17.276	17.331	17.331	1,040
2022-03-07	16.860	17.087	16.860	17.087	17.087	2,248
2022-03-02	18.050	18.050	18.050	18.050	18.050	5,360
2022-03-01	17.900	17.900	17.900	17.900	17.900	457
2022-02-28	18.600	18.600	18.547	18.547	18.547	2,411
2022-02-25	18.520	18.520	18.500	18.500	18.500	4,506
2022-02-24	18.410	18.410	18.065	18.065	18.065	8,426
2022-02-23	18.951	18.951	17.920	17.920	17.920	4,568
2022-02-22	19.520	19.773	19.492	19.492	19.492	2,214
2022-02-21	19.754	19.754	19.470	19.470	19.470	604
2022-02-18	20.500	21.500	20.500	21.500	21.500	3,022
2022-02-17	21.180	21.180	21.180	21.180	21.180	2,586
2022-02-16	21.109	21.109	21.109	21.109	21.109	835
2022-02-15	20.700	20.993	20.700	20.993	20.993	1,332
2022-02-11	20.520	20.520	20.520	20.520	20.520	676
2022-02-08	20.660	20.700	20.660	20.700	20.700	300
2022-02-03	20.339	20.339	20.339	20.339	20.339	233
2022-02-01	20.660	20.660	20.660	20.660	20.660	24
2022-01-24	16.940	16.940	16.940	16.940	16.940	2,150
2022-01-21	19.360	19.360	19.360	19.360	19.360	533
2022-01-20	19.712	19.742	19.532	19.630	19.630	1,957
2022-01-19	19.058	19.058	18.972	18.972	18.972	100
2022-01-18	19.072	19.072	19.051	19.051	19.051	32,770
2022-01-17	19.582	19.582	19.582	19.582	19.582	1,931
2022-01-14	21.160	21.160	21.160	21.160	21.160	635
2022-01-12	21.842	21.944	21.640	21.640	21.640	1,802
2022-01-11	21.889	22.052	21.889	21.960	21.960	2,605
2022-01-10	22.100	22.100	22.100	22.100	22.100	2,044
2022-01-07	23.554	24.250	23.554	24.220	24.220	3,427
2022-01-05	23.180	23.622	23.180	23.622	23.622	1,056
2022-01-04	25.529	25.529	24.622	25.054	25.054	9,198
2021-12-30	24.720	24.753	24.720	24.753	24.753	10,864
2021-12-29	24.640	24.640	24.468	24.468	24.468	14,148
2021-12-23	24.112	24.112	23.822	24.112	24.112	549
2021-12-22	23.200	23.304	23.200	23.200	23.200	12,391
2021-12-21	22.863	22.863	22.400	22.400	22.400	2,267
2021-12-20	23.501	23.501	23.501	23.501	23.501	1,189
2021-12-16	23.241	23.241	23.241	23.241	23.241	955

← NewerPage 13 of 14 · 803 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.