AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	52.700	52.700	52.002	52.300	46.270	9,870
2022-01-20	53.000	53.400	53.000	53.400	47.244	3,539
2022-01-19	52.400	53.100	52.200	52.800	46.713	8,585
2022-01-18	52.400	53.000	51.900	52.400	46.359	3,363
2022-01-17	52.500	52.500	51.700	51.750	45.784	5,603
2022-01-14	53.400	53.400	52.500	52.800	46.713	4,509
2022-01-13	53.500	54.100	53.400	53.400	47.244	12,937
2022-01-12	53.300	53.300	52.800	52.900	46.801	5,902
2022-01-11	53.873	53.873	53.300	53.300	47.155	10,895
2022-01-10	54.450	54.700	53.497	53.800	47.597	8,101
2022-01-07	56.500	56.500	54.500	55.150	48.792	6,841
2022-01-06	57.400	57.400	57.400	57.400	50.782	0
2022-01-05	57.400	57.400	56.700	57.400	50.782	63,718
2022-01-04	56.900	58.100	56.900	57.400	50.782	24,609
2021-12-31	55.550	55.550	55.550	55.550	49.146	0
2021-12-30	54.850	56.100	54.500	55.550	49.146	35,330
2021-12-29	55.050	55.200	54.400	54.950	48.615	17,835
2021-12-24	54.650	54.650	54.650	54.650	48.349	0
2021-12-23	54.600	55.400	54.600	54.650	48.349	10,913
2021-12-22	54.500	54.500	53.931	54.250	47.996	9,883
2021-12-21	53.500	54.500	53.200	54.050	47.819	12,937
2021-12-20	52.800	53.200	51.400	52.900	46.801	11,994
2021-12-17	50.575	53.200	50.500	53.100	46.978	15,203
2021-12-16	51.400	51.400	50.275	50.275	44.479	6,846
2021-12-15	51.600	51.600	50.575	50.575	44.744	6,743
2021-12-14	51.250	51.500	51.000	51.350	45.430	20,248
2021-12-13	52.145	52.145	51.500	51.850	45.872	5,530
2021-12-10	53.200	53.200	52.700	52.900	46.801	9,483
2021-12-09	54.350	55.100	53.200	53.700	47.509	11,154
2021-12-08	54.050	54.622	53.800	53.800	47.597	10,604
2021-12-07	53.200	54.500	53.200	54.250	47.996	23,037
2021-12-06	53.000	53.000	52.600	52.600	46.536	9,974
2021-12-03	52.800	52.800	52.800	52.800	46.713	6,898
2021-12-02	53.300	53.300	52.400	52.600	46.536	17,529
2021-12-01	53.200	53.900	52.700	53.200	47.067	33,881
2021-11-30	54.650	55.200	52.400	54.650	46.801	7,752
2021-11-29	55.500	55.500	54.100	54.450	46.630	11,781
2021-11-26	56.100	56.100	54.700	54.750	46.887	587,418
2021-11-25	57.300	57.300	56.800	57.200	48.985	13,591
2021-11-24	57.300	57.300	55.900	56.800	48.642	18,003
2021-11-23	57.800	57.800	56.300	56.700	48.557	29,498
2021-11-22	57.600	58.200	57.400	57.800	49.499	1,636
2021-11-19	58.250	58.300	56.700	58.050	49.713	4,360
2021-11-18	58.200	59.000	58.200	58.650	50.227	210,074
2021-11-17	58.300	58.300	57.700	58.250	49.884	4,392
2021-11-16	58.350	59.150	57.700	59.150	50.655	6,492
2021-11-15	59.100	59.100	58.400	58.950	50.484	12,698
2021-11-12	58.750	60.200	57.800	59.650	51.083	9,484
2021-11-11	58.650	58.650	58.400	58.650	50.227	5,850
2021-11-10	59.000	59.000	58.100	58.950	50.484	11,403
2021-11-09	58.950	59.600	58.500	59.350	50.826	14,522
2021-11-08	60.700	61.200	58.850	58.850	50.398	12,891
2021-11-05	60.300	61.400	60.300	60.500	51.811	6,968
2021-11-04	60.700	60.800	60.400	60.500	51.811	98,474
2021-11-03	60.100	60.500	60.100	60.400	51.725	5,174
2021-11-02	59.450	60.335	58.100	59.150	50.655	30,200
2021-11-01	61.200	61.200	57.400	59.150	50.655	55,514
2021-10-29	59.000	62.300	59.000	61.300	52.496	318,190
2021-10-28	58.500	58.500	58.000	58.450	50.055	6,027
2021-10-27	58.050	59.200	58.000	58.450	50.055	8,186

← NewerPage 21 of 22 · 1,264 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.