AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	46.580	47.180	46.370	46.370	42.607	10,233
2023-01-04	46.370	46.720	46.370	46.370	42.607	12,594
2023-01-03	45.840	46.180	45.840	45.840	42.120	7,390
2022-12-30	45.180	45.380	44.640	44.940	41.293	11,495
2022-12-29	44.550	45.120	44.260	44.860	41.220	10,912
2022-12-28	44.340	45.020	44.340	44.340	40.742	7,708
2022-12-23	44.700	45.300	44.700	44.800	41.165	17,973
2022-12-22	44.700	45.120	44.700	45.120	41.459	11,507
2022-12-21	44.020	44.580	44.020	44.200	40.614	24,324
2022-12-20	43.830	44.200	43.640	44.180	40.595	23,391
2022-12-19	44.480	44.480	43.965	44.180	40.595	12,757
2022-12-16	44.510	44.540	43.000	44.120	40.540	15,251
2022-12-15	44.420	45.380	44.420	45.060	41.404	30,050
2022-12-14	44.080	45.160	43.380	45.160	41.496	97,423
2022-12-13	44.020	45.000	43.860	44.320	40.724	37,231
2022-12-12	43.580	44.240	43.240	44.160	40.577	35,186
2022-12-09	42.760	43.480	42.760	43.280	39.768	25,429
2022-12-08	42.520	42.520	41.680	41.680	38.298	22,658
2022-12-07	42.880	42.880	42.100	42.250	38.822	12,554
2022-12-06	43.857	43.857	42.806	43.150	39.649	115,234
2022-12-05	44.490	44.660	43.840	43.870	40.310	66,618
2022-12-02	44.920	44.920	44.100	44.840	41.202	66,673
2022-12-01	46.190	46.260	44.840	45.230	41.560	22,215
2022-11-30	47.820	47.820	46.640	47.090	41.661	75,914
2022-11-29	47.710	47.720	47.340	47.670	42.174	29,958
2022-11-28	49.300	49.300	47.872	48.040	42.501	9,745
2022-11-25	49.425	49.760	49.425	49.425	43.727	21,741
2022-11-24	49.035	49.090	48.800	49.090	43.430	7,269
2022-11-23	48.410	48.900	48.380	48.900	43.262	62,694
2022-11-22	48.790	49.140	48.400	48.710	43.094	38,440
2022-11-21	47.730	48.740	47.640	48.470	42.882	23,870
2022-11-18	46.820	47.880	46.820	47.540	42.059	39,347
2022-11-17	46.500	47.060	46.480	46.890	41.484	14,135
2022-11-16	46.640	46.800	45.600	46.460	41.104	98,517
2022-11-15	47.030	47.120	46.600	46.930	41.519	9,158
2022-11-14	47.680	47.680	46.640	46.760	41.369	153,420
2022-11-11	47.970	48.200	47.760	47.850	42.333	123,336
2022-11-10	47.560	47.840	45.760	47.440	41.971	110,133
2022-11-09	48.740	48.740	47.840	48.060	42.519	17,239
2022-11-08	49.270	49.660	48.760	49.145	43.479	30,470
2022-11-07	48.780	48.780	47.940	48.380	42.802	29,327
2022-11-04	46.700	47.680	46.500	46.500	41.139	1,626
2022-11-03	46.500	47.400	46.300	46.500	41.139	7,977
2022-11-02	46.850	47.680	46.320	47.610	42.121	13,519
2022-11-01	47.030	47.620	46.600	46.760	41.369	33,769
2022-10-31	47.580	47.580	47.000	47.580	42.095	1,682
2022-10-28	46.810	47.520	46.100	47.240	41.794	12,492
2022-10-27	45.720	48.300	45.720	47.030	41.608	13,289
2022-10-26	48.630	49.180	43.400	45.230	40.015	16,291
2022-10-25	49.180	49.180	45.880	49.080	43.422	94,048
2022-10-24	52.950	52.950	52.275	52.850	46.757	7,121
2022-10-21	52.300	53.050	52.100	52.950	46.845	41,887
2022-10-20	52.800	53.000	51.850	52.250	46.226	1,508
2022-10-19	53.375	53.550	52.604	53.225	47.089	5,832
2022-10-18	52.800	53.800	52.800	52.800	46.713	6,474
2022-10-17	52.100	52.800	50.850	52.500	46.447	42,080
2022-10-14	50.685	52.350	45.320	52.000	46.005	73,048
2022-10-13	51.500	51.500	49.600	50.560	44.731	16,619
2022-10-12	50.800	51.500	50.800	51.230	45.324	16,986
2022-10-11	51.450	51.450	49.700	50.070	44.297	18,976

← NewerPage 17 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.