Acast AB historical data

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

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
2025-09-08	16.280	16.280	16.280	16.280	16.280	0
2025-09-05	16.280	16.280	16.280	16.280	16.280	0
2025-09-04	16.280	16.280	16.280	16.280	16.280	0
2025-09-03	16.280	16.280	16.280	16.280	16.280	0
2025-09-02	16.280	16.280	16.280	16.280	16.280	0
2025-09-01	16.280	16.280	16.280	16.280	16.280	0
2025-08-29	16.280	16.280	16.280	16.280	16.280	0

← NewerPage 4 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.