Acast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 0 |
| 2025-06-03 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 0 |
| 2025-06-02 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 0 |
| 2025-05-30 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 0 |
| 2025-05-29 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 0 |
| 2025-05-28 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 0 |
| 2025-05-27 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 0 |
| 2025-05-23 | 16.300 | 16.300 | 16.280 | 16.280 | 16.280 | 7,009 |
| 2025-05-22 | 16.760 | 16.760 | 16.560 | 16.700 | 16.700 | 6,068 |
| 2025-05-21 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 88 |
| 2025-05-20 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2025-05-19 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 2,281 |
| 2025-05-16 | 15.960 | 15.960 | 15.960 | 15.960 | 15.960 | 1,361 |
| 2025-05-15 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-14 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-13 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-12 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-09 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-08 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-07 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-06 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-02 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-05-01 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-04-30 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-04-29 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-04-28 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-04-25 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-04-24 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-04-23 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 0 |
| 2025-04-22 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 27,757 |
| 2025-04-17 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 0 |
| 2025-04-16 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 1,102 |
| 2025-04-15 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-04-14 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-04-11 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-04-10 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-04-09 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-04-08 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-04-07 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-04-04 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-04-03 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 762 |
| 2025-04-02 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 629 |
| 2024-09-06 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-09-05 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-09-04 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-09-03 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-09-02 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-30 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-29 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-28 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-27 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-23 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-22 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-21 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-20 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-19 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-16 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-15 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-14 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-08-13 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
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.