AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	96.000	98.000	96.000	98.000	98.000	160
2026-07-23	95.650	97.000	95.350	95.350	95.350	8,981
2026-07-22	97.200	97.200	96.000	96.000	96.000	2,142
2026-07-21	97.700	97.700	96.000	96.126	96.126	16,803
2026-07-20	99.150	100.60	98.500	98.600	98.600	2,310
2026-07-17	99.500	101.20	99.500	100.70	100.70	3,596
2026-07-16	101.70	101.70	99.550	99.950	99.950	10,707
2026-07-15	101.40	101.40	97.700	100.55	100.55	8,172
2026-07-14	105.20	105.60	105.20	105.20	105.20	10,354
2026-07-13	105.60	106.20	104.40	105.60	105.60	14,625
2026-07-10	106.00	107.40	106.00	106.20	106.20	11,380
2026-07-09	105.40	106.40	105.40	105.60	105.60	10,525
2026-07-08	104.60	105.60	104.60	105.60	105.60	19,679
2026-07-07	105.40	106.20	105.40	106.00	106.00	11,771
2026-07-06	104.20	105.40	104.20	104.20	104.20	674
2026-07-03	105.60	106.00	104.80	104.80	104.80	468
2026-07-02	105.00	105.80	105.00	105.40	105.40	7,023
2026-07-01	101.00	102.60	101.00	102.25	102.25	3,039
2026-06-30	101.00	101.00	99.800	100.60	100.60	556
2026-06-29	101.00	103.00	101.00	101.00	101.00	348
2026-06-26	99.400	100.60	99.400	99.750	99.750	1,220
2026-06-25	100.15	100.60	99.500	100.10	100.10	658
2026-06-24	97.000	100.40	97.000	99.950	99.950	14,509
2026-06-23	96.900	97.600	96.800	97.225	97.225	1,185
2026-06-22	97.300	98.200	97.300	98.000	98.000	3,648
2026-06-19	97.500	97.500	97.500	97.500	97.500	0
2026-06-18	96.350	97.500	96.350	97.500	97.500	1,710
2026-06-17	95.950	97.600	95.950	96.100	96.100	7,856
2026-06-16	96.300	96.700	95.400	96.400	96.400	4,819
2026-06-15	98.950	100.05	96.650	97.100	97.100	10,506
2026-06-12	98.600	99.300	98.500	98.950	98.950	7,165
2026-06-11	98.421	99.000	98.421	98.550	98.550	15,585
2026-06-10	95.500	97.800	95.500	96.900	96.900	5,529
2026-06-09	94.600	96.800	94.600	95.700	95.700	2,342
2026-06-08	94.200	95.900	94.200	95.000	95.000	2,422
2026-06-05	94.100	95.300	94.100	95.050	95.050	5,039
2026-06-04	95.800	95.800	93.800	94.650	94.650	396
2026-06-03	93.300	94.400	89.200	94.350	94.350	6,557
2026-06-02	98.150	98.400	94.700	94.700	94.700	2,516
2026-06-01	101.90	102.00	97.200	97.900	97.900	3,967
2026-05-29	104.40	106.40	102.40	104.60	104.60	31,503
2026-05-28	105.20	105.60	104.40	104.40	104.40	4,996
2026-05-27	107.80	108.20	105.20	105.20	105.20	5,872
2026-05-26	108.60	108.60	107.70	108.03	108.03	7,790
2026-05-22	107.20	107.20	106.00	106.40	106.40	1,508
2026-05-21	106.20	107.90	106.20	106.20	106.20	1,886
2026-05-20	106.00	106.20	105.00	105.80	105.80	15,404
2026-05-19	104.80	107.10	104.80	105.60	105.60	11,478
2026-05-18	104.00	105.00	103.50	104.80	104.80	4,242
2026-05-15	104.60	105.40	103.80	104.40	104.40	30,083
2026-05-14	103.70	103.70	103.70	103.70	103.70	0
2026-05-13	104.40	104.60	103.40	103.70	103.70	1,218
2026-05-12	102.50	104.40	102.20	103.70	103.70	25,466
2026-05-11	97.750	102.00	97.750	101.15	101.15	2,363
2026-05-08	94.800	94.800	93.300	94.550	94.550	31,279
2026-05-07	96.050	96.050	94.750	94.750	94.750	74,364
2026-05-06	94.700	96.900	94.700	96.400	96.400	3,282
2026-05-05	92.100	94.100	92.100	93.400	93.400	2,088
2026-05-01	98.750	98.750	98.750	98.750	98.750	0
2026-04-30	99.300	99.300	98.750	98.750	98.750	471

← NewerPage 2 of 5 · 253 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.