AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	66.450	66.450	65.800	66.450	63.170	190
2024-09-02	67.050	67.100	67.050	67.050	63.740	187
2024-08-30	65.500	65.700	65.300	65.700	62.457	2,563
2024-08-29	64.000	65.200	64.000	65.200	61.981	996
2024-08-28	61.000	63.150	61.000	63.150	60.033	200
2024-08-27	59.150	59.150	59.150	59.150	56.230	0
2024-08-23	58.150	59.200	58.000	58.450	55.565	4,760
2024-08-22	58.250	58.250	58.250	58.250	55.375	0
2024-08-21	58.050	58.050	58.050	58.050	55.184	0
2024-08-20	57.700	58.200	57.700	58.050	55.184	3,189
2024-08-19	57.600	58.150	57.200	58.150	55.279	1,029
2024-08-16	57.600	58.000	57.600	57.600	54.757	2,052
2024-08-15	57.700	58.150	57.700	58.150	55.279	168
2024-08-14	57.600	57.700	56.700	57.200	54.376	9,453
2024-08-13	57.100	57.600	57.100	57.100	54.281	6
2024-08-12	55.900	56.500	55.900	56.200	53.426	7,003
2024-08-09	54.050	55.300	54.050	54.050	51.382	3,062
2024-08-08	54.600	54.600	54.200	54.250	51.572	1,561
2024-08-07	55.150	55.200	54.950	54.950	52.237	128
2024-08-06	55.100	55.100	54.750	54.750	52.047	2,432
2024-08-05	54.300	54.300	53.300	54.250	51.572	190
2024-08-02	55.550	55.550	55.550	55.550	52.808	0
2024-08-01	55.350	56.000	55.100	55.850	53.093	291,950
2024-07-31	55.450	55.450	55.450	55.450	52.713	0
2024-07-30	54.550	55.350	54.400	55.350	52.618	1,284
2024-07-29	54.850	54.900	54.500	54.850	52.142	1,997
2024-07-26	55.000	55.200	55.000	55.150	52.428	699
2024-07-25	54.700	54.700	54.100	54.350	51.667	1,197
2024-07-24	54.650	55.000	54.550	54.550	51.857	110
2024-07-23	54.850	55.000	54.850	54.850	52.142	2,247
2024-07-22	53.900	55.000	53.900	54.750	52.047	2,478
2024-07-19	52.800	53.000	52.700	52.700	50.099	1,068
2024-07-18	52.000	52.000	51.800	51.850	49.290	293
2024-07-17	51.650	52.000	51.650	51.650	49.100	82
2024-07-16	51.450	51.450	51.450	51.450	48.910	0
2024-07-15	52.400	52.400	52.400	52.400	49.813	0
2024-07-12	52.200	52.200	52.000	52.000	49.433	1,262
2024-07-11	52.400	52.400	52.200	52.400	49.813	1,296
2024-07-10	52.200	52.200	52.100	52.200	49.623	374
2024-07-09	52.800	52.800	52.200	52.200	49.623	378
2024-07-08	53.200	53.200	53.200	53.200	50.574	0
2024-07-05	53.600	53.700	53.600	53.700	51.049	18
2024-07-04	52.900	53.300	52.900	53.300	50.669	286
2024-07-03	52.300	52.400	52.300	52.300	49.718	576
2024-07-02	51.850	52.100	51.850	51.850	49.290	75
2024-07-01	51.750	52.000	51.750	51.750	49.195	79
2024-06-28	51.700	51.700	51.600	51.650	49.100	735
2024-06-27	52.400	52.500	52.000	52.100	49.528	734
2024-06-26	52.200	52.600	52.200	52.600	50.003	136
2024-06-25	52.600	52.600	51.500	52.400	49.813	810,702
2024-06-24	52.900	53.300	52.900	53.200	50.574	1,182
2024-06-21	52.300	52.300	52.300	52.300	49.718	0
2024-06-20	53.100	53.100	52.300	52.300	49.718	169
2024-06-19	53.700	53.800	53.600	53.600	50.954	52
2024-06-18	53.400	53.400	53.400	53.400	50.764	0
2024-06-17	54.250	54.700	54.250	54.250	51.572	740
2024-06-14	53.400	53.400	52.800	52.800	50.194	485
2024-06-13	54.150	54.500	53.500	53.500	50.859	301
2024-06-12	54.250	54.900	54.000	54.850	52.142	835
2024-06-11	55.100	55.100	54.300	54.450	51.762	1,301

← NewerPage 10 of 22 · 1,268 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.