AcadeMedia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 106.00 | 106.00 | 102.30 | 102.30 | 100.11 | 4,721 |
| 2025-11-04 | 105.00 | 107.00 | 105.00 | 107.00 | 104.71 | 69,788 |
| 2025-11-03 | 95.800 | 99.600 | 95.800 | 99.600 | 97.466 | 15,569 |
| 2025-10-31 | 105.00 | 105.40 | 105.00 | 105.00 | 102.75 | 2,169 |
| 2025-10-30 | 104.20 | 106.00 | 104.20 | 105.60 | 103.34 | 4,663 |
| 2025-10-29 | 105.80 | 105.80 | 104.40 | 104.60 | 102.36 | 5,512 |
| 2025-10-28 | 106.40 | 107.00 | 105.60 | 106.40 | 104.12 | 1,598 |
| 2025-10-27 | 106.80 | 107.60 | 106.80 | 107.60 | 105.29 | 7,098 |
| 2025-10-24 | 106.40 | 107.20 | 106.40 | 106.40 | 104.12 | 57,261 |
| 2025-10-23 | 106.80 | 107.40 | 106.80 | 107.40 | 105.10 | 57,635 |
| 2025-10-22 | 103.80 | 105.60 | 103.80 | 104.20 | 101.97 | 19,963 |
| 2025-10-21 | 101.60 | 103.20 | 101.60 | 102.70 | 100.50 | 40 |
| 2025-10-20 | 102.25 | 102.30 | 100.60 | 100.75 | 98.591 | 362 |
← NewerPage 5 of 5 · 253 trading days
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.