Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	39.375	39.900	39.350	39.550	39.550	3,608
2026-07-08	39.750	39.750	39.750	39.750	39.750	0
2026-07-07	39.750	39.750	39.750	39.750	39.750	31
2026-07-06	40.575	40.575	40.575	40.575	40.575	0
2026-07-03	40.575	40.575	40.575	40.575	40.575	824
2026-07-02	39.900	41.375	39.850	41.050	41.050	14,374
2026-07-01	39.800	40.300	39.650	40.300	40.300	23,426
2026-06-30	39.950	40.700	39.850	39.950	39.950	3,793
2026-06-29	39.250	39.450	39.250	39.450	39.450	20,565
2026-06-26	38.025	38.225	37.700	38.200	38.200	27,247
2026-06-25	39.350	39.350	38.750	38.750	38.750	190
2026-06-24	41.050	41.050	38.950	39.000	39.000	14,257
2026-06-23	39.700	40.700	39.575	40.700	40.700	4,112
2026-06-22	40.550	41.000	40.500	40.850	40.850	14,238
2026-06-19	40.150	40.150	40.150	40.150	40.150	0
2026-06-18	39.600	41.075	39.250	40.150	40.150	360
2026-06-17	39.700	39.700	39.450	39.700	39.700	82,281
2026-06-16	39.850	40.100	38.750	38.750	38.750	13,442
2026-06-15	37.050	37.050	37.050	37.050	37.050	44
2026-06-12	36.250	36.850	36.250	36.850	36.850	6,270
2026-06-11	36.800	36.800	36.800	36.800	36.800	1,600
2026-06-10	37.050	37.050	37.050	37.050	37.050	132
2026-06-09	38.400	38.400	38.400	38.400	38.400	235
2026-06-08	38.350	38.350	38.350	38.350	38.350	18,052
2026-06-05	39.925	40.100	39.700	39.700	39.700	4,430
2026-06-04	40.025	40.650	39.950	40.650	40.650	11,340
2026-06-03	39.800	40.050	39.300	39.450	39.450	15,439
2026-06-02	40.300	40.300	39.775	40.250	40.250	2,672
2026-06-01	40.200	40.200	39.500	39.750	39.750	81,707
2026-05-29	38.250	39.900	38.100	39.500	39.500	99,987
2026-05-28	36.750	37.350	36.600	37.350	37.350	34,888
2026-05-27	36.500	36.575	36.500	36.550	36.550	1,686
2026-05-26	36.675	36.725	36.650	36.650	36.650	15,605
2026-05-22	33.825	34.800	33.700	34.800	34.800	30,364
2026-05-21	33.800	33.800	33.150	33.150	33.150	16,127
2026-05-20	34.950	34.950	34.950	34.950	34.950	400
2026-05-19	34.650	34.725	34.450	34.450	34.450	322
2026-05-18	34.300	35.000	34.300	34.800	34.800	21,143
2026-05-15	34.800	34.800	33.725	34.000	34.000	3,218
2026-05-14	34.700	34.700	34.700	34.700	34.700	0
2026-05-13	34.525	34.750	34.525	34.700	34.700	3,280
2026-05-12	35.000	35.000	35.000	35.000	35.000	3,349
2026-05-11	35.000	35.000	35.000	35.000	35.000	0
2026-05-08	35.150	35.150	34.950	35.000	35.000	633
2026-05-07	33.725	33.725	33.725	33.725	33.725	1,959
2026-05-06	31.050	31.050	31.050	31.050	31.050	0
2026-05-05	31.050	31.050	31.050	31.050	31.050	0
2026-05-01	31.050	31.050	31.050	31.050	31.050	0
2026-04-30	31.050	31.050	31.050	31.050	31.050	0
2026-04-29	31.050	31.050	31.050	31.050	31.050	587
2026-04-28	31.400	31.400	31.400	31.400	31.400	0
2026-04-27	31.500	31.500	31.400	31.400	31.400	1,067
2026-04-24	31.000	31.000	31.000	31.000	31.000	0
2026-04-23	31.000	31.000	31.000	31.000	31.000	0
2026-04-22	31.000	31.000	31.000	31.000	31.000	0
2026-04-21	31.000	31.000	31.000	31.000	31.000	3
2026-04-20	28.500	28.500	28.500	28.500	28.500	0
2026-04-17	28.500	28.500	28.500	28.500	28.500	0
2026-04-16	28.500	28.500	28.500	28.500	28.500	2,281
2026-04-15	28.250	28.250	28.250	28.250	28.250	0

← NewerPage 2 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.