AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	47.537	47.537	47.355	47.360	45.022	6,472
2024-03-11	47.200	48.000	47.200	48.000	45.631	19,851
2024-03-08	46.870	47.257	46.580	46.810	44.499	122,818
2024-03-07	46.890	46.980	46.850	46.850	44.537	10,527
2024-03-06	47.240	47.400	46.620	46.620	44.319	7,567
2024-03-05	47.130	47.417	47.130	47.130	44.803	8,633
2024-03-04	47.150	47.220	47.028	47.220	44.889	852
2024-03-01	47.360	47.375	47.157	47.220	44.889	1,796
2024-02-29	47.030	47.508	46.980	47.150	44.822	2,606
2024-02-28	47.200	47.440	46.990	46.990	44.670	9,235
2024-02-27	47.110	47.377	46.840	47.050	44.727	11,048
2024-02-26	47.640	47.640	47.233	47.280	44.946	7,380
2024-02-23	47.870	47.900	47.240	47.240	44.908	5,276
2024-02-22	48.260	48.300	47.380	47.970	45.602	6,686
2024-02-21	48.450	48.923	48.220	48.470	46.077	1,625
2024-02-20	49.225	49.225	48.649	49.225	46.795	7,128
2024-02-19	52.050	52.050	48.930	49.915	47.451	13,013
2024-02-16	48.450	49.035	48.360	49.035	46.614	26,640
2024-02-15	48.320	48.640	47.680	47.850	45.488	3,147
2024-02-14	51.575	51.800	44.840	49.080	46.657	30,867
2024-02-13	53.025	53.250	52.950	52.950	50.336	84,272
2024-02-12	53.025	53.153	53.025	53.025	50.407	229
2024-02-09	53.625	53.775	53.300	53.775	51.120	87,730
2024-02-08	54.400	54.400	53.525	53.525	50.883	7,639
2024-02-07	54.650	54.998	53.898	54.350	51.667	5,469
2024-02-06	54.448	55.050	54.448	54.450	51.762	3,166
2024-02-05	55.250	55.250	54.097	54.250	51.572	7,327
2024-02-02	55.575	55.575	54.550	55.575	52.832	8,188
2024-02-01	56.450	56.450	54.950	54.950	52.237	13,185
2024-01-31	57.175	57.550	56.800	56.800	53.996	258
2024-01-30	57.104	57.575	57.104	57.575	54.733	1,358
2024-01-29	58.300	58.300	57.176	57.475	54.638	75,150
2024-01-26	58.100	58.278	58.100	58.100	55.232	993
2024-01-25	57.875	58.404	57.875	57.875	55.018	1,228
2024-01-24	57.425	58.100	57.350	58.050	55.184	4,723
2024-01-23	56.850	57.200	56.600	56.800	53.996	3,685
2024-01-22	56.444	57.300	56.444	57.225	54.400	10,098
2024-01-19	54.900	56.150	54.900	55.825	53.069	81,189
2024-01-18	54.000	55.000	54.000	54.850	52.142	8,441
2024-01-17	53.450	54.154	53.450	53.825	51.168	16,380
2024-01-16	52.950	53.454	52.850	52.850	50.241	5,358
2024-01-15	54.250	54.350	53.852	54.200	51.524	1,273
2024-01-12	53.625	53.950	53.625	53.625	50.978	6,381
2024-01-11	52.500	53.100	52.500	53.025	50.407	2,019
2024-01-10	52.000	52.200	52.000	52.200	49.623	1,772
2024-01-09	51.913	51.913	51.400	51.725	49.172	5,478
2024-01-08	51.850	52.350	51.850	52.250	49.671	3,729
2024-01-05	51.875	52.403	51.725	51.725	49.172	7,599
2024-01-04	51.750	51.750	51.624	51.725	49.172	1,542
2024-01-03	51.525	51.625	51.256	51.625	49.077	11,126
2024-01-02	51.525	51.775	51.331	51.775	49.219	9,732
2023-12-29	51.040	51.650	51.040	51.040	48.520	11,499
2023-12-28	50.495	50.697	50.350	50.440	47.950	4,423
2023-12-27	49.725	50.300	49.725	49.725	47.270	3,033
2023-12-22	49.190	49.780	49.135	49.135	46.710	1,638
2023-12-21	49.025	49.432	48.900	49.325	46.890	2,237
2023-12-20	49.617	50.050	49.617	50.050	47.579	15,833
2023-12-19	49.160	49.677	49.160	49.415	46.976	5,824
2023-12-18	49.580	49.740	48.980	48.990	46.572	3,321
2023-12-15	49.780	51.000	49.780	50.350	47.865	3,009

← NewerPage 12 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.