AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	56.550	56.550	56.177	56.550	50.030	3,926
2022-04-13	55.600	56.550	55.600	56.550	50.030	2,533
2022-04-12	56.050	57.200	56.050	56.250	49.765	1,093
2022-04-11	55.525	56.000	55.502	56.000	49.544	2,813
2022-04-08	54.850	55.900	54.700	55.175	48.814	1,768
2022-04-07	55.325	56.650	54.600	54.750	48.438	10,113
2022-04-06	54.800	55.000	54.400	54.400	48.128	5,199
2022-04-05	54.650	55.850	54.650	54.700	48.394	14,266
2022-04-04	53.450	54.750	53.450	54.150	47.907	8,209
2022-04-01	52.200	53.600	52.100	53.025	46.912	8,546
2022-03-31	51.550	51.900	51.400	51.750	45.784	6,010
2022-03-30	51.450	51.500	51.037	51.125	45.231	70,608
2022-03-29	51.000	51.800	51.000	51.650	45.695	6,047
2022-03-28	50.375	51.100	50.100	50.275	44.479	9,876
2022-03-25	49.900	51.100	49.350	49.675	43.948	11,154
2022-03-24	50.800	50.800	49.700	49.700	43.970	17,779
2022-03-23	53.400	53.700	50.300	50.675	44.833	25,939
2022-03-22	55.750	56.000	53.600	53.700	47.509	4,072
2022-03-21	54.950	55.700	54.696	55.250	48.880	12,888
2022-03-18	54.000	55.200	54.000	54.750	48.438	32,394
2022-03-17	53.800	54.706	53.400	53.900	47.686	13,130
2022-03-16	54.950	55.400	54.000	54.350	48.084	22,957
2022-03-15	54.050	54.250	52.700	54.250	47.996	19,095
2022-03-14	54.450	54.700	53.026	53.800	47.597	6,818
2022-03-11	53.400	55.200	53.400	53.400	47.244	13,553
2022-03-10	53.500	53.500	51.800	52.300	46.270	21,951
2022-03-09	52.200	53.200	52.054	52.700	46.624	10,915
2022-03-08	50.600	52.100	50.600	51.450	45.518	16,807
2022-03-07	48.450	50.900	48.350	49.975	44.213	90,585
2022-03-04	49.175	50.800	49.100	50.475	44.656	59,555
2022-03-03	51.702	51.702	49.650	49.700	43.970	62,429
2022-03-02	52.200	53.600	51.800	52.400	46.359	33,271
2022-03-01	54.200	54.200	52.900	53.100	46.978	89,568
2022-02-28	51.850	55.100	51.600	54.950	48.615	42,548
2022-02-25	49.000	52.300	49.000	52.300	46.270	44,199
2022-02-24	46.500	49.300	46.455	49.175	43.506	77,177
2022-02-23	49.475	49.550	48.550	48.650	43.041	83,082
2022-02-22	46.950	49.200	46.350	48.700	43.085	11,128
2022-02-21	49.150	49.150	46.850	47.625	42.134	21,882
2022-02-18	51.000	51.000	48.900	49.200	43.528	188,505
2022-02-17	52.200	52.200	51.200	51.450	45.518	7,589
2022-02-16	52.300	53.100	52.300	52.300	46.270	16,725
2022-02-15	52.200	52.600	51.600	52.100	46.093	16,125
2022-02-14	52.300	52.300	51.200	52.000	46.005	11,536
2022-02-11	53.700	53.700	52.300	52.800	46.713	44,870
2022-02-10	54.800	56.200	54.800	55.050	48.703	19,378
2022-02-09	54.150	55.500	53.700	55.450	49.057	7,795
2022-02-08	55.550	55.700	53.300	53.400	47.244	16,224
2022-02-07	55.050	55.650	54.400	55.650	49.234	8,406
2022-02-04	54.900	54.900	53.700	54.050	47.819	8,736
2022-02-03	55.300	55.300	54.600	55.050	48.703	9,749
2022-02-02	56.600	56.600	55.300	55.650	49.234	8,052
2022-02-01	57.500	59.700	56.600	57.500	50.871	123,423
2022-01-31	54.350	54.400	52.800	53.400	47.244	16,431
2022-01-28	52.600	53.400	52.300	52.900	46.801	7,280
2022-01-27	53.300	53.300	51.850	51.850	45.872	10,272
2022-01-26	51.700	53.700	51.700	53.400	47.244	16,596
2022-01-25	51.350	51.900	50.900	51.750	45.784	31,957
2022-01-24	51.200	51.200	49.750	49.900	44.147	25,497
2022-01-21	52.700	52.700	52.002	52.300	46.270	9,870

← NewerPage 20 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.