Acast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	28.250	28.250	28.250	28.250	28.250	0
2026-04-13	28.000	28.250	28.000	28.250	28.250	4,547
2026-04-10	27.450	27.450	27.450	27.450	27.450	0
2026-04-09	27.450	27.450	27.450	27.450	27.450	0
2026-04-08	27.450	27.450	27.450	27.450	27.450	399
2026-04-07	26.550	26.800	26.550	26.800	26.800	2,212
2026-04-02	25.950	25.950	25.950	25.950	25.950	0
2026-04-01	25.950	25.950	25.950	25.950	25.950	0
2026-03-31	25.950	25.950	25.950	25.950	25.950	0
2026-03-30	25.800	26.150	25.800	25.950	25.950	2,722
2026-03-27	27.100	27.100	27.100	27.100	27.100	0
2026-03-26	26.700	27.100	26.600	27.100	27.100	1,357
2026-03-25	26.109	26.400	26.109	26.300	26.300	1,922
2026-03-24	25.950	26.200	25.950	25.950	25.950	1,928
2026-03-23	26.550	26.750	26.550	26.750	26.750	382
2026-03-20	26.700	26.700	26.150	26.350	26.350	729
2026-03-19	26.700	26.950	26.600	26.600	26.600	1,196
2026-03-18	27.450	27.500	27.450	27.500	27.500	411
2026-03-17	26.300	27.250	26.300	27.100	27.100	2,463
2026-03-16	25.600	25.950	25.350	25.950	25.950	4,565
2026-03-13	25.600	25.600	25.600	25.600	25.600	1,030
2026-03-12	25.150	25.150	25.150	25.150	25.150	154
2026-03-11	25.850	25.850	25.850	25.850	25.850	140
2026-03-10	26.150	26.250	26.150	26.250	26.250	1,500
2026-03-09	26.250	26.250	26.250	26.250	26.250	29
2026-03-06	26.700	26.700	26.700	26.700	26.700	0
2026-03-05	26.700	26.800	26.600	26.700	26.700	7,626
2026-03-04	25.900	25.975	25.700	25.900	25.900	850
2026-03-03	25.650	25.650	25.650	25.650	25.650	0
2026-03-02	26.000	26.125	25.550	25.650	25.650	22,813
2026-02-27	25.150	26.100	25.150	25.900	25.900	9,018
2026-02-26	23.650	23.650	23.650	23.650	23.650	0
2026-02-25	23.650	23.650	23.650	23.650	23.650	0
2026-02-24	23.650	23.650	23.650	23.650	23.650	1
2026-02-23	26.400	26.400	26.400	26.400	26.400	0
2026-02-20	26.400	26.400	26.400	26.400	26.400	0
2026-02-19	26.400	26.400	26.400	26.400	26.400	0
2026-02-18	26.400	26.400	26.400	26.400	26.400	0
2026-02-17	26.400	26.400	26.400	26.400	26.400	0
2026-02-16	26.400	26.400	26.400	26.400	26.400	0
2026-02-13	25.750	26.400	25.750	26.400	26.400	3,563
2026-02-12	28.300	28.300	28.300	28.300	28.300	0
2026-02-11	32.125	32.125	28.300	28.300	28.300	14,798
2026-02-10	28.050	28.050	28.000	28.000	28.000	23,425
2026-02-09	28.050	28.050	28.050	28.050	28.050	0
2026-02-06	28.050	28.050	28.050	28.050	28.050	0
2026-02-05	28.050	28.050	28.050	28.050	28.050	219
2026-02-04	29.500	29.500	29.500	29.500	29.500	0
2026-02-03	29.500	29.500	29.500	29.500	29.500	9,730
2026-02-02	30.100	30.100	30.100	30.100	30.100	0
2026-01-30	30.350	30.350	30.100	30.100	30.100	131
2026-01-29	30.800	30.800	30.800	30.800	30.800	1,379
2026-01-28	31.250	31.250	31.250	31.250	31.250	0
2026-01-27	31.700	31.700	31.250	31.250	31.250	661
2026-01-26	31.150	31.150	31.150	31.150	31.150	0
2026-01-23	31.150	31.150	31.150	31.150	31.150	28
2026-01-22	31.700	31.700	31.700	31.700	31.700	0
2026-01-21	31.700	31.700	31.700	31.700	31.700	0
2026-01-20	31.700	31.700	31.700	31.700	31.700	0
2026-01-19	31.550	31.700	31.550	31.700	31.700	53

← NewerPage 3 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.