AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	44.440	44.440	44.320	44.360	39.246	343
2022-07-13	44.520	45.100	44.520	44.550	39.414	6,727
2022-07-12	43.650	44.610	43.380	44.610	39.467	21,812
2022-07-11	44.240	44.917	43.840	43.890	38.830	10,378
2022-07-08	44.240	44.740	44.000	44.470	39.343	14,110
2022-07-07	43.760	44.220	43.760	44.220	39.122	43,509
2022-07-06	43.580	43.580	42.560	43.440	38.432	15,970
2022-07-05	44.410	44.819	43.760	43.930	38.865	78,210
2022-07-04	45.113	45.113	44.755	44.960	39.777	2,477
2022-07-01	46.010	46.160	45.400	46.130	40.812	9,924
2022-06-30	45.900	46.240	44.880	45.210	39.998	99,096
2022-06-29	46.280	46.280	45.840	46.230	40.900	6,631
2022-06-28	46.230	46.930	46.080	46.930	41.519	45,706
2022-06-27	45.700	46.140	44.360	45.510	40.263	30,862
2022-06-24	44.940	44.940	44.940	44.940	39.759	0
2022-06-23	45.040	45.780	44.440	44.940	39.759	9,709
2022-06-22	45.140	45.740	43.651	45.740	40.467	113,938
2022-06-21	46.420	46.540	44.980	45.410	40.175	92,787
2022-06-20	46.370	46.680	45.240	45.840	40.555	10,234
2022-06-17	46.720	47.160	46.340	46.780	41.387	1,532
2022-06-16	46.420	46.420	45.820	46.330	40.989	1,168
2022-06-15	46.680	46.970	46.540	46.970	41.555	3,532
2022-06-14	46.970	47.300	45.960	46.400	41.051	21,731
2022-06-13	47.840	47.840	46.460	47.400	41.935	11,330
2022-06-10	49.280	49.280	47.940	48.835	43.205	20,299
2022-06-09	49.900	50.850	49.900	50.405	44.594	8,074
2022-06-08	49.225	49.680	49.004	49.270	43.590	14,155
2022-06-07	49.600	49.600	48.260	48.835	43.205	7,256
2022-06-06	48.180	48.180	48.180	48.180	42.625	0
2022-06-01	48.820	48.820	48.000	48.180	42.625	14,446
2022-05-31	48.710	49.915	48.620	49.915	44.160	10,186
2022-05-30	49.270	50.900	48.760	48.900	43.262	11,466
2022-05-27	47.380	48.900	47.380	48.750	43.130	69,292
2022-05-26	47.030	47.030	47.030	47.030	41.608	0
2022-05-25	47.220	47.220	45.780	47.030	41.608	9,357
2022-05-24	47.260	47.260	46.380	47.030	41.608	9,085
2022-05-23	48.320	48.880	47.703	47.750	42.245	3,758
2022-05-20	47.460	48.220	46.920	48.180	42.625	43,389
2022-05-19	47.340	47.860	46.420	47.500	42.024	21,382
2022-05-18	48.580	48.580	47.460	47.710	42.210	4,442
2022-05-17	48.650	48.803	48.260	48.340	42.767	6,514
2022-05-16	48.835	48.940	47.740	48.320	42.749	14,193
2022-05-13	47.560	48.660	47.560	48.180	42.625	19,945
2022-05-12	47.050	47.880	46.520	47.540	42.059	15,549
2022-05-11	47.770	48.620	47.070	47.070	41.643	6,215
2022-05-10	47.780	47.780	46.160	47.440	41.971	16,011
2022-05-09	48.790	49.060	48.020	48.530	42.935	19,118
2022-05-06	51.140	51.150	48.039	49.625	43.904	43,975
2022-05-05	52.500	53.750	50.200	51.375	45.452	80,367
2022-05-04	57.600	57.600	56.300	56.750	50.207	5,732
2022-05-03	57.775	58.550	57.200	57.775	51.114	21,292
2022-04-29	55.350	56.200	55.350	55.375	48.991	24,264
2022-04-28	54.500	56.100	54.500	55.125	48.770	120,799
2022-04-27	55.225	55.850	54.200	54.750	48.438	5,281
2022-04-26	55.875	57.000	55.200	56.300	49.809	4,812
2022-04-25	56.100	56.100	55.200	56.050	49.588	6,916
2022-04-22	56.500	57.196	56.400	56.750	50.207	3,486
2022-04-21	56.650	57.599	56.650	57.325	50.716	8,473
2022-04-20	56.000	57.075	55.950	56.150	49.676	4,832
2022-04-19	56.600	56.750	55.800	56.650	50.119	89,822

← NewerPage 19 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.