AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	48.590	48.920	48.200	48.590	44.647	2,668
2023-09-20	48.240	48.320	47.960	48.260	44.344	11,138
2023-09-19	48.300	48.430	48.000	48.430	44.500	2,349
2023-09-18	48.550	48.550	48.440	48.550	44.611	838
2023-09-15	49.470	49.780	49.025	49.025	45.047	22,636
2023-09-14	49.540	49.698	49.540	49.660	45.630	4,214
2023-09-13	49.740	49.740	49.525	49.525	45.506	1,300
2023-09-12	49.660	49.815	49.600	49.815	45.773	2,215
2023-09-11	49.825	50.060	49.680	50.060	45.998	5,720
2023-09-08	49.770	50.024	49.660	49.660	45.630	7,949
2023-09-07	50.070	50.070	49.678	50.070	46.007	21,629
2023-09-06	50.495	50.495	50.050	50.495	46.398	10,656
2023-09-05	50.605	50.830	50.450	50.830	46.706	18,449
2023-09-04	50.940	51.050	50.850	50.950	46.816	5,932
2023-09-01	50.605	50.700	50.293	50.405	46.315	5,335
2023-08-31	50.640	50.640	50.640	50.640	46.531	493,792
2023-08-30	51.350	51.350	50.800	51.175	47.023	4,616
2023-08-29	49.800	50.069	49.800	50.015	45.957	14,033
2023-08-28	49.834	49.860	49.660	49.834	45.791	11,917
2023-08-25	49.280	49.780	49.280	49.280	45.281	2,324
2023-08-24	49.660	49.660	48.980	48.980	45.006	4,603
2023-08-23	49.633	49.633	49.380	49.580	45.557	4,891
2023-08-22	49.290	49.520	49.060	49.080	45.098	9,405
2023-08-21	49.145	49.400	49.000	49.270	45.272	1,517
2023-08-18	49.360	49.360	48.940	49.025	45.047	17,842
2023-08-17	49.940	49.940	49.570	49.570	45.548	6,661
2023-08-16	49.740	50.150	49.740	49.760	45.722	3,904
2023-08-15	49.535	49.840	49.520	49.725	45.690	11,260
2023-08-14	49.540	50.015	49.540	50.015	45.957	2,975
2023-08-11	49.725	49.960	49.600	49.825	45.782	6,570
2023-08-10	49.960	49.960	49.960	49.960	45.906	9,610
2023-08-09	49.815	50.050	49.815	49.815	45.773	5,854
2023-08-08	50.050	50.050	49.580	50.005	45.947	2,645
2023-08-07	49.515	50.250	49.500	50.015	45.957	6,964
2023-08-04	50.000	50.000	49.620	49.660	45.630	6,786
2023-08-03	50.005	50.005	49.560	50.005	45.947	1,367
2023-08-02	50.850	51.000	50.050	50.640	46.531	11,949
2023-08-01	50.448	50.950	50.448	50.640	46.531	11,328
2023-07-31	50.650	50.950	50.650	50.750	46.632	1,121
2023-07-28	51.350	51.350	50.498	50.850	46.724	4,748
2023-07-27	51.625	51.950	51.100	51.525	47.344	7,412
2023-07-26	52.300	52.700	51.850	52.100	47.872	14,307
2023-07-25	52.250	52.700	52.250	52.450	48.194	1,627
2023-07-24	52.050	52.498	51.950	52.000	47.781	19,942
2023-07-21	52.750	53.150	52.400	52.600	48.332	38,414
2023-07-20	51.350	53.950	51.350	53.325	48.998	164,938
2023-07-19	50.695	51.100	49.620	50.295	46.214	9,827
2023-07-18	49.235	50.250	49.160	49.715	45.681	4,886
2023-07-17	49.620	49.995	49.620	49.805	45.764	5,260
2023-07-14	50.205	50.250	49.780	49.915	45.865	853
2023-07-13	49.420	50.100	49.420	49.805	45.764	3,578
2023-07-12	48.800	49.280	48.800	49.280	45.281	4,838
2023-07-11	49.760	49.760	48.820	49.135	45.148	10,881
2023-07-10	48.700	49.925	48.700	49.925	45.874	11,662
2023-07-07	48.610	48.788	48.120	48.550	44.611	14,849
2023-07-06	49.820	50.450	49.820	50.350	46.264	30,969
2023-07-05	50.840	51.700	50.100	50.305	46.223	13,942
2023-07-04	50.295	50.795	50.100	50.440	46.347	38,026
2023-07-03	50.150	50.700	49.940	50.395	46.306	51,267
2023-06-30	49.970	50.350	49.970	49.970	45.915	11,590

← NewerPage 14 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.