AcadeMedia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	110.40	111.00	107.40	110.40	110.40	101,497
2026-10-22	116.00	116.00	109.60	109.60	109.60	52,576
2026-10-21	115.00	115.00	112.60	113.60	113.60	111,835
2026-10-20	114.80	115.40	113.00	113.20	113.20	108,547
2026-10-19	114.40	115.60	113.80	114.80	114.80	84,324
2026-10-16	111.00	114.40	109.60	114.40	114.40	344,444
2026-10-15	107.60	111.00	106.40	110.60	110.60	167,621
2026-10-14	107.20	108.40	103.80	107.60	107.60	498,404
2026-10-13	104.80	108.80	104.60	108.00	108.00	301,707
2026-10-12	104.60	106.80	103.40	104.20	104.20	127,379
2026-10-09	101.60	103.60	101.00	103.20	103.20	53,607
2026-10-08	99.300	101.80	99.300	101.00	101.00	73,214
2026-10-07	99.800	101.20	99.300	99.600	99.600	90,273
2026-10-06	98.900	100.20	98.200	100.00	100.00	88,667
2026-10-05	98.800	99.400	98.400	98.900	98.900	72,982
2026-10-02	98.600	100.40	98.600	98.700	98.700	95,657
2026-10-01	101.80	101.80	98.000	98.600	98.600	71,837
2026-09-30	97.900	99.400	97.900	99.300	99.300	914,120
2026-09-29	100.60	100.60	97.700	97.700	97.700	125,362
2026-09-28	101.80	102.20	100.20	100.60	100.60	122,832
2026-09-25	103.00	104.60	100.20	101.60	101.60	104,485
2026-09-24	102.40	105.20	102.40	103.80	103.80	73,690
2026-09-23	105.20	105.20	102.40	103.40	103.40	104,920
2026-09-22	104.80	106.60	104.40	104.80	104.80	150,674
2026-09-21	103.00	105.20	102.20	104.40	104.40	183,182
2026-09-18	101.40	104.20	101.20	103.00	103.00	203,792
2026-09-17	103.20	103.80	101.60	101.60	101.60	162,240
2026-09-16	97.900	103.80	97.900	103.00	103.00	211,732
2026-09-15	99.100	101.20	98.800	99.200	99.200	189,879
2026-09-14	98.900	104.00	97.500	99.700	99.700	324,921
2026-09-11	101.00	101.00	98.400	99.100	99.100	120,101
2026-09-10	97.500	99.400	97.300	97.700	97.700	113,668
2026-09-09	98.300	98.900	97.600	97.600	97.600	78,742
2026-09-08	101.40	101.60	98.200	98.400	98.400	137,244
2026-09-07	101.20	102.40	100.60	101.40	101.40	75,651
2026-09-04	101.60	101.60	98.500	100.40	100.40	290,062
2026-09-03	101.40	103.60	100.80	100.80	100.80	119,261
2026-09-02	98.400	103.20	98.400	101.00	101.00	194,393
2026-09-01	103.40	105.80	98.200	98.400	98.400	210,095
2026-08-31	97.900	102.80	96.900	101.40	101.40	212,358
2026-08-28	95.700	98.700	95.600	98.000	98.000	136,769
2026-08-27	96.100	96.600	95.200	95.500	95.500	72,720
2026-08-26	96.300	96.800	95.500	96.200	96.200	44,642
2026-08-25	95.200	96.800	95.200	96.400	96.400	43,955
2026-08-24	96.700	96.800	95.200	95.200	95.200	77,340
2026-08-21	95.100	96.400	94.800	95.300	95.300	51,978
2026-08-20	96.000	96.800	95.000	95.000	95.000	50,723
2026-08-19	94.000	97.500	94.000	96.000	96.000	83,705
2026-08-18	95.000	97.000	95.000	95.000	95.000	93,183
2026-08-17	94.100	95.700	93.500	95.600	95.600	47,274
2026-08-14	94.300	96.400	94.100	94.800	94.800	84,034
2026-08-13	94.300	95.500	93.600	94.400	94.400	65,834
2026-08-12	95.100	95.500	93.400	94.200	94.200	74,483
2026-08-11	96.300	96.900	95.700	95.900	95.900	42,058
2026-08-10	97.400	97.500	95.600	96.600	96.600	66,594
2026-08-07	98.600	100.00	96.300	97.500	97.500	82,091
2026-08-06	98.100	100.40	98.000	98.300	98.300	55,420
2026-08-05	97.200	98.900	97.200	98.500	98.500	97,088
2026-08-04	98.400	99.400	97.300	97.600	97.600	49,502
2026-08-03	99.000	100.20	97.100	98.800	98.800	47,356

Page 1 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	2.2500 SEK
2024-11-29	1.7500 SEK
2023-12-01	1.7500 SEK
2022-12-01	1.7500 SEK
2021-12-01	1.7500 SEK
2020-11-27	1.5000 SEK
2019-11-27	1.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.