AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	100.80	100.80	99.600	99.950	99.950	2,983
2026-04-28	101.20	101.20	100.00	100.95	100.95	5,693
2026-04-27	101.00	101.00	100.00	100.75	100.75	616
2026-04-24	101.00	101.60	101.00	101.10	101.10	335
2026-04-23	102.05	102.80	101.60	102.25	102.25	2,279
2026-04-22	103.40	103.40	102.70	102.70	102.70	557
2026-04-21	103.60	104.20	103.60	103.60	103.60	14,477
2026-04-20	102.80	102.80	102.80	102.80	102.80	11
2026-04-17	103.20	103.80	103.20	103.50	103.50	971
2026-04-16	102.40	103.80	102.40	103.30	103.30	810
2026-04-15	101.50	102.30	101.20	101.55	101.55	21,383
2026-04-14	101.50	101.90	101.00	101.80	101.80	28,396
2026-04-13	101.40	101.40	101.00	101.00	101.00	1,228
2026-04-10	101.80	103.10	101.80	102.90	102.90	7,305
2026-04-09	100.00	101.00	100.00	100.15	100.15	4,438
2026-04-08	99.950	100.40	99.350	100.10	100.10	34,631
2026-04-07	99.300	100.40	99.300	99.700	99.700	8,822
2026-04-02	99.950	100.35	99.500	100.35	100.35	48
2026-04-01	101.15	101.70	100.20	100.40	100.40	6,980
2026-03-31	99.900	101.20	99.900	100.40	100.40	9,562
2026-03-30	96.100	98.700	95.800	98.600	98.600	1,234
2026-03-27	97.200	97.300	96.400	96.400	96.400	671
2026-03-26	96.800	98.150	96.800	98.150	98.150	405
2026-03-25	96.000	96.000	95.278	96.000	96.000	882
2026-03-24	95.550	96.500	95.500	95.900	95.900	8,657
2026-03-23	96.500	98.000	94.700	97.200	97.200	1,398
2026-03-20	98.400	98.900	97.800	98.350	98.350	41,127
2026-03-19	98.800	99.100	98.300	98.800	98.800	1,019
2026-03-18	100.15	100.20	99.300	100.15	100.15	43,809
2026-03-17	99.800	101.40	99.000	100.60	100.60	10,259
2026-03-16	99.600	100.40	98.450	100.40	100.40	2,050
2026-03-13	101.15	101.40	96.900	99.000	99.000	4,237
2026-03-12	99.600	102.60	99.600	101.35	101.35	18,393
2026-03-11	101.70	101.80	100.00	100.35	100.35	2,802
2026-03-10	103.30	103.60	102.80	103.00	103.00	1,339
2026-03-09	102.30	103.20	101.80	103.20	103.20	14,569
2026-03-06	101.40	104.20	101.40	104.20	104.20	3,027
2026-03-05	100.20	102.20	100.20	101.30	101.30	2,086
2026-03-04	96.900	101.00	96.900	100.35	100.35	14,433
2026-03-03	95.550	97.400	94.050	97.400	97.400	9,003
2026-03-02	97.400	97.400	94.800	96.000	96.000	9,930
2026-02-27	99.600	100.20	99.350	99.950	99.950	9,091
2026-02-26	98.800	100.60	98.400	99.200	99.200	5,307
2026-02-25	97.650	99.001	97.550	98.200	98.200	7,778
2026-02-24	95.900	98.100	95.900	97.820	97.820	5,572
2026-02-23	94.598	95.300	94.598	95.300	95.300	3,691
2026-02-20	92.600	94.250	92.400	94.250	94.250	344
2026-02-19	91.800	92.800	91.800	92.800	92.800	2,311
2026-02-18	91.600	91.600	90.500	91.150	91.150	6,489
2026-02-17	88.750	91.800	88.750	90.501	90.501	761
2026-02-16	88.600	89.100	87.900	89.000	89.000	1,180
2026-02-13	87.700	89.200	87.700	87.850	87.850	740,183
2026-02-12	88.200	88.200	88.200	88.200	88.200	0
2026-02-11	88.598	88.598	87.750	87.750	87.750	394
2026-02-10	90.750	90.750	90.100	90.750	90.750	14,801
2026-02-09	89.200	90.850	88.900	90.350	90.350	20,860
2026-02-06	89.700	89.700	88.300	89.100	89.100	94,375
2026-02-05	90.150	90.950	90.000	90.150	90.150	13,758
2026-02-04	94.024	94.024	90.450	90.450	90.450	2,542
2026-02-03	92.500	94.500	91.450	93.111	93.111	57,117

← NewerPage 3 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.