Acast AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.650	33.000	32.000	32.400	32.400	219,918
2026-10-22	32.350	32.750	31.850	32.650	32.650	114,195
2026-10-21	32.700	32.700	32.100	32.550	32.550	80,385
2026-10-20	32.950	32.950	32.050	32.700	32.700	211,214
2026-10-19	32.500	32.950	32.250	32.950	32.950	194,540
2026-10-16	32.850	33.150	32.350	32.650	32.650	163,354
2026-10-15	31.850	32.900	31.350	32.900	32.900	294,622
2026-10-14	31.700	33.100	31.700	32.350	32.350	136,991
2026-10-13	32.700	32.800	32.200	32.700	32.700	270,720
2026-10-12	32.100	33.150	32.100	32.650	32.650	425,016
2026-10-09	32.400	32.700	31.950	32.400	32.400	238,363
2026-10-08	31.950	32.600	31.600	32.350	32.350	159,764
2026-10-07	31.450	31.950	31.200	31.600	31.600	179,224
2026-10-06	32.600	32.600	31.350	31.600	31.600	232,345
2026-10-05	32.050	32.600	31.650	32.150	32.150	379,987
2026-10-02	33.150	33.550	32.050	32.150	32.150	451,406
2026-10-01	32.850	33.600	32.450	33.050	33.050	703,268
2026-09-30	32.550	33.100	32.200	32.900	32.900	232,383
2026-09-29	32.950	33.100	32.250	32.500	32.500	185,506
2026-09-28	31.900	33.050	31.900	32.750	32.750	1,080,397
2026-09-25	32.600	32.950	31.950	31.950	31.950	156,090
2026-09-24	32.800	33.200	32.450	32.450	32.450	132,618
2026-09-23	32.900	34.150	32.650	32.950	32.950	299,306

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.