AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	49.615	49.880	49.125	49.125	45.139	15,602
2023-06-28	48.200	48.970	48.200	48.800	44.840	14,365
2023-06-27	48.140	48.515	47.840	47.950	44.059	7,013
2023-06-26	47.830	48.000	47.580	47.670	43.802	5,548
2023-06-23	47.440	47.440	47.440	47.440	43.591	0
2023-06-22	48.260	48.280	47.220	47.440	43.591	12,329
2023-06-21	48.240	48.420	47.960	48.040	44.142	28,829
2023-06-20	48.790	48.980	48.300	48.690	44.739	5,769
2023-06-19	48.710	48.980	48.710	48.710	44.758	3,644
2023-06-16	49.100	49.300	49.100	49.190	45.199	5,560
2023-06-15	48.860	48.860	48.470	48.470	44.537	14,712
2023-06-14	48.420	49.760	48.420	49.760	45.722	2,039
2023-06-13	48.180	48.420	48.143	48.410	44.482	43,560
2023-06-12	47.690	48.360	47.660	48.120	44.215	2,763
2023-06-09	48.450	48.580	47.880	47.950	44.059	10,973
2023-06-08	48.430	48.760	48.430	48.430	44.500	2,440
2023-06-07	48.360	48.484	48.260	48.320	44.399	529,114
2023-06-06	48.000	48.000	48.000	48.000	44.105	0
2023-06-05	48.280	48.400	48.000	48.000	44.105	17,466
2023-06-02	47.660	48.040	47.660	47.790	43.912	3,929
2023-06-01	46.600	47.100	46.600	46.810	43.012	6,688
2023-05-31	47.400	47.400	46.640	46.910	43.104	9,667
2023-05-30	47.670	47.980	47.638	47.670	43.802	4,445
2023-05-26	47.300	47.600	47.300	47.300	43.462	5,320
2023-05-25	48.095	48.095	47.350	47.710	43.839	4,426
2023-05-24	48.300	48.300	47.800	48.280	44.362	14,267
2023-05-23	49.905	50.200	49.380	49.905	45.856	5,808
2023-05-22	49.815	50.200	49.780	49.815	45.773	12,826
2023-05-19	50.650	51.050	49.360	49.715	45.681	21,859
2023-05-18	50.830	50.830	50.830	50.830	46.706	0
2023-05-17	50.685	50.830	49.700	50.830	46.706	26,246
2023-05-16	51.425	51.500	50.500	50.830	46.706	12,205
2023-05-15	51.475	51.850	51.475	51.475	47.298	4,107
2023-05-12	52.550	52.550	51.600	51.725	47.528	6,300
2023-05-11	52.300	52.300	51.100	51.425	47.252	15,758
2023-05-10	53.025	53.250	51.425	51.425	47.252	9,246
2023-05-09	52.850	52.850	52.000	52.150	47.918	2,066
2023-05-05	52.250	54.250	51.700	52.850	48.562	29,972
2023-05-04	50.315	50.750	49.560	50.115	46.049	8,388
2023-05-03	51.000	51.000	50.405	50.405	46.315	6,263
2023-05-02	51.775	52.150	50.450	50.505	46.407	16,503
2023-04-28	51.800	52.200	51.800	52.050	47.827	9,095
2023-04-27	52.300	52.400	51.600	52.000	47.781	25,450
2023-04-26	51.875	52.200	51.250	52.150	47.918	1,499
2023-04-25	52.400	53.000	52.050	52.600	48.332	2,446
2023-04-24	52.950	53.800	52.850	53.125	48.814	1,387
2023-04-21	53.925	54.100	52.950	53.775	49.412	1,302
2023-04-20	53.375	54.250	52.550	53.775	49.412	10,819
2023-04-19	54.700	55.400	53.500	54.250	49.848	13,448
2023-04-18	54.800	55.000	54.500	54.700	50.261	3,268
2023-04-17	54.700	54.900	53.700	54.300	49.894	31,412
2023-04-14	53.825	54.450	53.825	53.825	49.457	9,072
2023-04-13	52.800	53.500	52.800	53.075	48.768	3,386
2023-04-12	52.750	53.500	52.750	53.075	48.768	19,643
2023-04-11	52.150	52.850	52.150	52.800	48.516	6,060
2023-04-06	52.000	52.353	51.230	51.230	47.073	2,183
2023-04-05	51.525	52.000	50.600	51.230	47.073	18,521
2023-04-04	51.550	52.400	51.550	51.575	47.390	390
2023-04-03	51.625	51.850	51.050	51.675	47.482	60,209
2023-03-31	51.425	51.538	51.050	51.220	47.064	3,258

← NewerPage 15 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.