AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	94.550	94.900	93.300	94.478	94.478	2,760
2026-01-30	93.800	94.500	93.700	93.800	93.800	2,550
2026-01-29	93.900	94.000	93.000	93.900	93.900	2,087
2026-01-28	93.300	94.000	92.800	93.300	93.300	123,089
2026-01-27	94.400	94.400	93.300	93.642	93.642	1,931
2026-01-26	96.400	96.400	94.900	95.000	95.000	14,417
2026-01-23	96.700	97.600	96.650	96.700	96.700	77,532
2026-01-22	95.750	96.900	95.700	95.750	95.750	10,683
2026-01-21	94.250	94.250	93.250	94.250	94.250	2,795
2026-01-20	94.150	94.150	93.644	93.735	93.735	4,896
2026-01-19	93.600	94.050	92.800	93.940	93.940	3,764
2026-01-16	94.750	95.400	94.100	94.750	94.750	3,192
2026-01-15	95.450	95.450	94.400	95.450	95.450	9,802
2026-01-14	95.800	95.800	94.400	94.650	94.650	12,398
2026-01-13	95.850	96.250	94.700	95.686	95.686	5,282
2026-01-12	98.450	98.450	96.000	96.434	96.434	4,740
2026-01-09	100.10	100.30	97.100	99.950	99.950	52,984
2026-01-08	100.35	100.35	98.900	100.35	100.35	935
2026-01-07	97.300	99.800	97.300	98.550	98.550	24,814
2026-01-06	98.950	98.950	98.950	98.950	98.950	0
2026-01-05	96.750	98.950	96.750	98.950	98.950	1,223
2026-01-02	98.950	98.950	98.800	98.950	98.950	1,602
2025-12-31	98.950	98.950	98.950	98.950	98.950	0
2025-12-30	98.950	98.950	98.200	98.950	98.950	320
2025-12-29	97.450	97.450	96.700	96.700	96.700	1,315
2025-12-24	97.850	97.850	97.850	97.850	97.850	0
2025-12-23	95.350	97.850	95.100	97.850	97.850	16,381
2025-12-22	96.300	96.300	94.750	95.250	95.250	45,457
2025-12-19	97.600	98.000	96.200	96.200	96.200	18,512
2025-12-18	98.550	98.700	97.950	98.550	98.550	107,122
2025-12-17	97.500	98.400	97.500	97.600	97.600	19,268
2025-12-16	97.700	98.200	97.700	97.799	97.799	2,111
2025-12-15	97.500	98.073	97.500	97.719	97.719	35,075
2025-12-12	98.350	98.651	98.000	98.400	98.400	1,177
2025-12-11	97.650	98.400	97.600	97.600	97.600	4,353
2025-12-10	98.950	99.100	98.950	98.950	98.950	186
2025-12-09	97.400	97.400	96.800	97.198	97.198	15,389
2025-12-08	97.100	97.600	96.900	97.600	97.600	2,535
2025-12-05	99.100	99.100	97.200	98.000	98.000	28,538
2025-12-04	102.45	102.60	100.10	100.95	100.95	25,859
2025-12-03	102.90	103.60	102.80	103.50	103.50	9,944
2025-12-02	102.70	103.40	101.40	102.56	102.56	2,854
2025-12-01	103.40	103.40	101.70	102.74	102.74	22,353
2025-11-28	102.95	103.60	102.95	103.30	103.30	19,192
2025-11-27	102.05	102.80	102.05	102.05	102.05	3,214
2025-11-26	104.80	106.00	104.60	105.00	102.75	5,559
2025-11-25	103.60	105.20	103.60	104.60	102.36	77,186
2025-11-24	101.00	103.40	101.00	102.90	100.70	304,263
2025-11-21	99.232	100.80	99.232	100.35	98.200	2,200
2025-11-20	99.494	99.750	99.494	99.750	97.613	4,237
2025-11-19	99.350	99.400	97.950	98.000	95.900	5,311
2025-11-18	100.15	100.20	99.342	99.750	97.613	7,797
2025-11-17	99.350	101.00	99.000	100.50	98.346	8,866
2025-11-14	101.10	101.10	99.800	99.800	97.661	1,955
2025-11-13	101.60	103.30	101.60	103.30	101.09	182
2025-11-12	101.10	101.60	100.60	101.10	98.934	26,226
2025-11-11	103.10	103.20	101.00	101.50	99.325	5,141
2025-11-10	102.90	103.50	102.50	102.50	100.30	15,739
2025-11-07	103.70	104.00	103.10	103.70	101.48	456
2025-11-06	101.90	104.20	101.20	104.20	101.97	12,522

← NewerPage 4 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.