Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2026-01-15 | 31.900 | 32.100 | 31.850 | 32.000 | 32.000 | 1,407 |
| 2026-01-14 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 1,543 |
| 2026-01-13 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 883 |
| 2026-01-12 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2026-01-09 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2026-01-08 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2026-01-07 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2026-01-06 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2026-01-05 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2026-01-02 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2025-12-31 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2025-12-30 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2025-12-29 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2025-12-24 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 0 |
| 2025-12-23 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 747 |
| 2025-12-22 | 33.350 | 33.850 | 33.350 | 33.700 | 33.700 | 875 |
| 2025-12-19 | 33.600 | 34.900 | 33.400 | 34.600 | 34.600 | 1,404 |
| 2025-12-18 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 0 |
| 2025-12-17 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 0 |
| 2025-12-16 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 0 |
| 2025-12-15 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 0 |
| 2025-12-12 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 0 |
| 2025-12-11 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 0 |
| 2025-12-10 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 0 |
| 2025-12-09 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 0 |
| 2025-12-08 | 32.375 | 32.375 | 32.375 | 32.375 | 32.375 | 23,149 |
| 2025-12-05 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 352 |
| 2025-12-04 | 32.250 | 32.250 | 32.150 | 32.150 | 32.150 | 4,088 |
| 2025-12-03 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | 18,873 |
| 2025-12-02 | 33.225 | 33.225 | 33.100 | 33.100 | 33.100 | 1,993 |
| 2025-12-01 | 32.420 | 32.420 | 32.420 | 32.420 | 32.420 | 16,756 |
| 2025-11-28 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2025-11-27 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 3,950 |
| 2025-11-26 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2025-11-25 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2025-11-24 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2025-11-21 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2025-11-20 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2025-11-19 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2025-11-18 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2025-11-17 | 30.050 | 32.225 | 30.050 | 30.600 | 30.600 | 6,289 |
| 2025-11-14 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2025-11-13 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2025-11-12 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2025-11-11 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2025-11-10 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2025-11-07 | 29.600 | 29.700 | 29.600 | 29.700 | 29.700 | 1,425 |
| 2025-11-06 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2025-11-05 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2025-11-04 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2025-11-03 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2025-10-31 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 1,300 |
← NewerPage 4 of 4 · 233 trading days
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.