AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	49.480	51.375	49.480	51.375	47.206	4,749
2023-03-29	49.035	49.860	48.600	49.225	45.231	21,484
2023-03-28	48.710	49.260	48.680	48.800	44.840	10,775
2023-03-27	48.920	48.920	48.300	48.490	44.555	574,876
2023-03-24	48.260	48.260	47.964	48.180	44.271	3,485
2023-03-23	48.000	48.610	47.780	48.610	44.666	146,993
2023-03-22	48.200	48.640	47.840	48.450	44.519	588,510
2023-03-21	47.800	47.800	47.200	47.420	43.572	24,405
2023-03-20	47.440	47.600	46.420	46.720	42.929	2,322
2023-03-17	48.880	49.300	48.540	48.650	44.702	30,528
2023-03-16	48.120	48.580	47.880	48.530	44.592	4,345
2023-03-15	49.535	49.535	47.900	49.535	45.516	26,506
2023-03-14	49.760	50.050	49.760	49.970	45.915	7,879
2023-03-13	49.660	50.250	49.120	49.370	45.364	1,415
2023-03-10	49.640	50.650	49.640	50.205	46.131	19,108
2023-03-09	49.660	49.980	49.560	49.860	45.814	2,125
2023-03-08	49.625	49.960	49.240	49.335	45.332	578,506
2023-03-07	49.235	49.680	49.040	49.580	45.557	15,567
2023-03-06	49.080	49.440	48.878	49.125	45.139	4,908
2023-03-03	48.440	49.140	48.440	48.900	44.932	10,539
2023-03-02	48.550	48.720	48.340	48.570	44.629	735,744
2023-03-01	48.710	49.280	48.610	48.610	44.666	2,398
2023-02-28	49.420	49.420	48.630	48.630	44.684	25,035
2023-02-27	49.670	49.960	49.670	49.670	45.640	467
2023-02-24	49.000	49.840	49.000	49.580	45.557	4,307
2023-02-23	49.680	49.760	49.340	49.760	45.722	5,516
2023-02-22	49.050	49.680	49.050	49.580	45.557	10,280
2023-02-21	49.220	49.820	49.220	49.615	45.589	27,272
2023-02-20	48.260	49.280	48.140	48.945	44.973	28,755
2023-02-17	50.295	51.500	48.519	48.690	44.739	28,323
2023-02-16	49.940	49.940	49.100	49.325	45.323	32,469
2023-02-15	49.700	50.450	49.700	50.050	45.989	9,356
2023-02-14	49.905	50.450	49.760	49.760	45.722	35,538
2023-02-13	50.005	50.450	49.800	50.060	45.998	29,013
2023-02-10	50.560	51.250	50.350	50.650	46.540	5,977
2023-02-09	52.000	52.950	50.540	50.540	46.439	22,141
2023-02-08	53.000	53.500	53.000	53.375	49.044	759
2023-02-07	53.000	53.200	53.000	53.125	48.814	27,487
2023-02-06	52.150	53.300	52.100	52.750	48.470	30,853
2023-02-03	53.075	53.200	51.950	52.300	48.056	37,346
2023-02-02	48.180	53.450	48.180	51.725	47.528	82,983
2023-02-01	49.625	49.680	49.035	49.035	45.056	14,859
2023-01-31	49.045	49.840	48.740	49.270	45.272	5,866
2023-01-30	48.550	49.550	47.980	49.415	45.405	18,556
2023-01-27	48.410	48.410	47.785	48.410	44.482	4,308
2023-01-26	48.440	48.440	48.060	48.060	44.160	5,393
2023-01-25	50.295	50.600	48.580	48.845	44.882	19,018
2023-01-24	50.050	50.500	50.050	50.050	45.989	5,006
2023-01-23	49.760	50.500	49.760	49.905	45.856	11,648
2023-01-20	48.240	49.440	48.240	49.025	45.047	6,062
2023-01-19	47.320	48.360	46.522	47.730	43.857	82,063
2023-01-18	47.360	47.620	46.840	47.610	43.747	87,074
2023-01-17	47.220	47.240	46.640	46.640	42.856	23,019
2023-01-16	46.820	47.340	46.820	47.340	43.499	11,745
2023-01-13	46.700	47.040	46.320	46.810	43.012	32,850
2023-01-12	45.340	46.820	45.340	46.150	42.405	60,524
2023-01-11	46.100	46.100	45.540	45.880	42.157	38,588
2023-01-10	46.520	46.520	45.880	45.920	42.194	47,045
2023-01-09	47.100	47.100	44.780	46.680	42.892	48,869
2023-01-06	46.370	46.370	46.370	46.370	42.607	0

← NewerPage 16 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.