AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	55.250	55.250	54.839	55.250	52.523	6,419
2024-06-07	55.650	55.700	55.650	55.650	52.903	9
2024-06-06	56.100	56.100	56.100	56.100	53.331	0
2024-06-05	56.100	56.100	55.700	56.100	53.331	220
2024-06-04	56.100	56.700	56.100	56.100	53.331	1,701
2024-06-03	55.750	56.300	55.600	55.750	52.998	772
2024-05-31	55.550	55.700	55.550	55.550	52.808	396,280
2024-05-30	55.350	55.500	55.350	55.350	52.618	785
2024-05-29	56.100	56.200	55.250	55.250	52.523	5,487
2024-05-28	55.000	56.600	55.000	56.200	53.426	4,428
2024-05-24	54.850	54.850	54.850	54.850	52.142	0
2024-05-23	55.250	55.250	54.800	55.250	52.523	322
2024-05-22	55.550	56.000	55.500	55.550	52.808	3,046
2024-05-21	55.800	56.200	55.800	56.200	53.426	108
2024-05-20	56.400	56.400	56.400	56.400	53.616	0
2024-05-17	54.800	54.950	54.800	54.950	52.237	83
2024-05-16	54.050	54.050	54.050	54.050	51.382	0
2024-05-15	55.250	55.600	54.850	54.850	52.142	628
2024-05-14	55.450	55.700	55.050	55.050	52.333	4,644
2024-05-13	55.150	55.800	54.900	55.550	52.808	6,319
2024-05-10	55.100	55.500	55.100	55.150	52.428	2,038
2024-05-09	54.650	54.650	54.650	54.650	51.952	0
2024-05-08	54.500	55.600	54.500	54.650	51.952	38,725
2024-05-07	55.200	55.200	54.000	54.650	51.952	2,693
2024-05-03	54.350	54.950	53.000	54.950	52.237	292,932
2024-05-02	50.675	50.800	50.675	50.675	48.173	462
2024-05-01	50.675	50.675	50.675	50.675	48.173	0
2024-04-30	50.675	50.675	50.100	50.675	48.173	2,846
2024-04-29	50.375	50.675	50.200	50.675	48.173	2,367
2024-04-26	50.200	50.900	50.200	50.250	47.769	9,623
2024-04-25	49.975	50.500	49.950	50.350	47.865	6,390
2024-04-24	50.375	50.702	50.375	50.375	47.888	7,926
2024-04-23	50.150	50.750	50.000	50.750	48.245	9,234
2024-04-22	48.600	48.997	48.350	48.650	46.248	5,881
2024-04-19	47.500	48.500	47.500	48.100	45.726	12,039
2024-04-18	48.000	48.300	47.475	47.475	45.131	2,892
2024-04-17	48.050	48.650	48.050	48.650	46.248	1,381
2024-04-16	47.500	48.147	47.500	47.675	45.322	2,382
2024-04-15	48.200	48.200	47.925	47.925	45.559	2,177
2024-04-12	48.100	48.950	47.900	48.350	45.963	14,042
2024-04-11	48.247	48.700	48.247	48.700	46.296	12,921
2024-04-10	48.400	49.050	48.297	48.550	46.153	11,392
2024-04-09	48.750	49.175	48.503	49.175	46.748	469
2024-04-08	48.850	49.250	48.850	48.900	46.486	1,735
2024-04-05	48.800	49.175	48.800	49.175	46.748	17,766
2024-04-04	48.400	48.870	47.850	48.700	46.296	29,815
2024-04-03	47.850	48.750	47.850	48.300	45.916	6,183
2024-04-02	48.300	48.350	46.250	48.250	45.868	29,355
2024-03-28	48.600	48.600	48.407	48.550	46.153	10,411
2024-03-27	48.400	48.860	48.400	48.550	46.153	17,716
2024-03-26	47.940	48.340	47.940	48.040	45.669	15,136
2024-03-25	47.940	48.080	47.940	48.080	45.707	4,909
2024-03-22	48.240	48.360	47.900	48.360	45.973	10,198
2024-03-21	47.810	48.340	47.260	47.650	45.298	36,781
2024-03-20	47.480	47.690	47.390	47.690	45.336	991
2024-03-19	47.320	47.757	47.320	47.320	44.984	4,488
2024-03-18	47.500	47.500	47.080	47.400	45.060	1,706
2024-03-15	47.630	48.320	47.320	47.670	45.317	112,695
2024-03-14	47.730	47.880	47.497	47.690	45.336	99,074
2024-03-13	47.520	47.780	47.200	47.610	45.260	13,561

← NewerPage 11 of 22 · 1,263 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.