AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	49.045	50.150	48.900	49.970	47.503	3,809
2023-12-13	48.945	49.100	48.500	48.990	46.572	2,319
2023-12-12	49.020	49.020	48.600	48.845	46.434	4,252
2023-12-11	49.480	49.480	49.090	49.090	46.667	3,999
2023-12-08	50.260	50.400	50.005	50.005	47.537	1,255
2023-12-07	50.050	50.100	49.180	49.570	47.123	1,029
2023-12-06	49.290	49.618	49.246	49.435	46.995	11,681
2023-12-05	49.580	49.905	49.383	49.905	47.441	915
2023-12-04	50.350	50.450	49.981	50.150	47.674	4,576
2023-12-01	51.050	51.050	50.100	50.160	47.684	21,727
2023-11-30	51.900	52.805	51.900	52.350	48.102	6,013
2023-11-29	51.600	51.600	51.450	51.575	47.390	3,438
2023-11-28	51.075	51.600	50.930	50.930	46.797	10,898
2023-11-27	51.175	51.230	50.903	51.230	47.073	2,149
2023-11-24	51.825	51.825	51.282	51.825	47.620	1,769
2023-11-23	52.050	52.200	51.750	51.875	47.666	1,948
2023-11-22	51.425	52.000	51.425	51.425	47.252	89,414
2023-11-21	51.100	51.475	51.100	51.475	47.298	2,205
2023-11-20	50.930	51.400	50.800	51.040	46.898	4,168
2023-11-17	50.400	51.000	50.400	50.405	46.315	236,184
2023-11-16	50.205	50.600	50.053	50.440	46.347	60,993
2023-11-15	50.505	50.850	50.400	50.505	46.407	17,411
2023-11-14	49.560	50.295	49.560	50.295	46.214	16,638
2023-11-13	49.340	50.000	49.340	49.415	45.405	7,287
2023-11-10	49.260	49.260	48.720	48.790	44.831	1,072
2023-11-09	49.520	50.100	49.520	50.015	45.957	940
2023-11-08	48.280	49.725	48.280	49.725	45.690	6,855
2023-11-07	49.525	49.540	48.275	48.890	44.923	17,693
2023-11-06	49.638	49.940	49.638	49.770	45.732	1,570
2023-11-03	49.135	49.760	48.935	48.935	44.964	5,462
2023-11-02	47.540	48.935	47.400	48.935	44.964	6,402
2023-11-01	46.960	46.960	46.203	46.930	43.122	7,592
2023-10-31	46.840	46.840	46.243	46.460	42.690	2,913
2023-10-30	47.730	48.000	47.023	47.070	43.251	2,558
2023-10-27	48.450	48.800	48.180	48.690	44.739	16,977
2023-10-26	46.720	48.280	46.520	47.850	43.967	26,123
2023-10-25	47.540	47.620	45.360	46.400	42.635	34,155
2023-10-24	48.400	50.170	48.400	50.170	46.099	5,316
2023-10-23	48.140	48.280	47.600	47.890	44.004	8,942
2023-10-20	48.790	49.140	48.180	48.790	44.831	11,187
2023-10-19	48.900	49.715	48.764	49.715	45.681	5,920
2023-10-18	48.900	49.920	48.900	49.715	45.681	2,710
2023-10-17	48.800	49.420	48.800	48.800	44.840	8,023
2023-10-16	48.945	49.960	48.620	49.960	45.906	8,693
2023-10-13	49.470	49.740	48.520	49.090	45.107	31,360
2023-10-12	50.295	50.628	49.600	50.160	46.090	2,288
2023-10-11	50.397	50.850	50.397	50.650	46.540	15,431
2023-10-10	49.780	50.897	49.780	50.115	46.049	17,510
2023-10-09	48.300	49.297	48.300	48.890	44.923	11,323
2023-10-06	48.120	48.520	47.900	48.140	44.234	16,467
2023-10-05	48.300	48.320	47.797	48.280	44.362	25,140
2023-10-04	48.240	48.240	47.380	48.040	44.142	33,411
2023-10-03	47.690	48.360	47.640	48.020	44.124	8,923
2023-10-02	47.320	47.740	47.050	47.050	43.232	13,339
2023-09-29	46.930	46.950	46.720	46.950	43.140	2,194
2023-09-28	46.280	46.280	45.920	45.920	42.194	1,132
2023-09-27	46.460	46.460	45.757	46.400	42.635	7,914
2023-09-26	47.000	47.000	46.457	46.990	43.177	12,067
2023-09-25	48.400	48.400	47.340	47.650	43.784	5,857
2023-09-22	48.470	48.630	48.200	48.630	44.684	5,737

← NewerPage 13 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.