AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	50.250	51.575	49.700	51.575	45.629	21,114
2022-10-07	49.145	49.780	49.060	49.370	43.678	17,374
2022-10-06	48.980	49.600	48.845	49.570	43.855	61,641
2022-10-05	49.160	49.160	47.940	48.470	42.882	42,101
2022-10-04	49.420	50.677	49.420	49.535	43.824	17,309
2022-10-03	47.790	49.420	47.680	49.090	43.430	9,718
2022-09-30	47.302	48.700	47.302	48.280	42.714	44,779
2022-09-29	47.700	47.700	46.360	47.070	41.643	32,194
2022-09-28	49.820	49.820	46.940	47.910	42.386	9,696
2022-09-27	50.100	50.100	49.680	49.970	44.209	9,973
2022-09-26	50.005	50.160	49.400	50.160	44.377	6,123
2022-09-23	50.405	50.650	50.050	50.605	44.771	106,091
2022-09-22	49.825	50.250	49.825	49.825	44.081	7,083
2022-09-21	50.200	50.700	50.200	50.605	44.771	11,287
2022-09-20	51.100	51.100	50.500	50.930	45.058	11,964
2022-09-16	52.000	53.200	52.000	52.800	46.713	20,552
2022-09-15	53.200	53.200	52.600	53.175	47.044	28,724
2022-09-14	52.950	52.950	52.450	52.650	46.580	12,649
2022-09-13	53.750	53.750	51.495	52.650	46.580	10,234
2022-09-12	55.300	55.300	53.300	53.675	47.487	28,300
2022-09-09	46.740	46.940	46.000	46.740	41.351	35,595
2022-09-08	45.570	45.720	44.920	45.140	39.936	13,614
2022-09-07	45.740	45.740	45.280	45.700	40.431	56,612
2022-09-06	46.580	46.580	45.760	46.210	40.882	73,724
2022-09-05	46.230	46.230	45.960	46.230	40.900	27,708
2022-09-02	46.250	46.660	46.180	46.370	41.024	1,230
2022-09-01	46.060	46.060	45.320	46.010	40.706	4,033
2022-08-31	47.260	47.260	46.480	46.810	41.413	23,273
2022-08-30	47.949	47.949	46.800	47.220	41.776	3,309
2022-08-26	48.280	48.280	47.120	47.750	42.245	20,628
2022-08-25	48.600	48.600	47.580	48.160	42.608	11,388
2022-08-24	49.270	49.280	47.700	48.340	42.767	5,787
2022-08-23	48.300	49.160	48.300	48.770	43.147	11,860
2022-08-22	49.125	49.720	47.700	48.280	42.714	6,174
2022-08-19	50.050	50.050	49.320	50.050	44.280	3,820
2022-08-18	50.260	50.800	49.500	50.250	44.457	5,288
2022-08-17	49.280	50.850	48.600	50.695	44.850	1,976
2022-08-16	49.535	49.860	49.045	49.045	43.391	14,220
2022-08-15	49.925	50.050	49.380	49.380	43.687	3,460
2022-08-12	50.070	50.400	50.070	50.070	44.297	7,756
2022-08-11	49.480	50.100	49.000	49.525	43.815	1,316
2022-08-10	46.400	48.980	46.380	48.980	43.333	9,537
2022-08-09	47.180	47.180	45.900	46.760	41.369	13,379
2022-08-08	48.280	48.940	47.900	48.470	42.882	2,881
2022-08-05	49.125	49.560	48.200	48.670	43.059	884
2022-08-04	48.800	49.440	48.800	48.800	43.174	1,802
2022-08-03	48.300	49.040	47.920	48.945	43.302	2,293
2022-08-02	49.080	49.680	48.220	48.650	43.041	12,646
2022-08-01	49.725	50.200	49.535	49.535	43.824	1,074
2022-07-29	49.535	50.050	48.960	49.580	43.864	12,895
2022-07-28	47.850	48.840	47.800	48.730	43.112	3,536
2022-07-27	47.790	48.200	47.790	47.790	42.280	13,332
2022-07-26	48.700	48.700	47.640	48.040	42.501	8,181
2022-07-25	49.325	49.680	49.026	49.225	43.550	12,949
2022-07-22	48.590	49.270	48.320	49.270	43.590	7,987
2022-07-21	47.750	48.520	47.340	48.260	42.696	1,961
2022-07-20	48.000	48.100	48.000	48.100	42.555	2,524
2022-07-19	46.620	47.600	46.620	47.460	41.988	12,870
2022-07-18	45.818	46.450	45.818	46.070	40.759	25,135
2022-07-15	45.160	45.160	44.020	45.160	39.954	9,468

← NewerPage 18 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.