AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	101.90	104.20	101.20	104.20	101.97	12,522
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
2025-10-17	100.30	101.80	100.00	101.55	99.374	1,968
2025-10-16	100.05	100.55	100.05	100.55	98.395	109
2025-10-15	98.750	99.200	98.700	98.800	96.683	3,269
2025-10-14	98.750	98.750	97.700	98.750	96.634	7,487
2025-10-13	96.900	97.800	96.900	96.900	94.824	269
2025-10-10	96.800	97.651	96.800	96.800	94.726	876
2025-10-09	96.900	97.200	96.700	96.900	94.824	285
2025-10-08	96.500	96.850	96.500	96.500	94.432	1,527
2025-10-07	96.900	97.700	96.800	96.900	94.824	17,889
2025-10-06	96.700	97.500	96.700	96.700	94.628	2,992
2025-10-03	96.800	96.800	96.400	96.800	94.726	531
2025-10-02	98.700	98.700	97.200	97.200	95.117	1,237
2025-10-01	97.650	98.950	97.500	98.950	96.830	4,254
2025-09-30	98.350	98.600	97.579	98.600	96.487	635
2025-09-29	98.500	98.500	98.000	98.150	96.047	902
2025-09-26	98.300	99.200	98.300	99.200	97.074	1,386
2025-09-25	98.150	98.400	97.750	97.800	95.704	621
2025-09-24	98.400	98.800	98.400	98.600	96.487	1,857
2025-09-23	101.40	101.40	98.730	98.800	96.683	9,607
2025-09-22	101.40	102.45	101.40	102.45	100.25	397
2025-09-19	100.00	101.40	100.00	101.10	98.934	1,548
2025-09-18	99.550	100.20	99.100	99.600	97.466	22,705
2025-09-17	99.200	100.15	99.100	100.15	98.004	433
2025-09-16	98.400	99.550	97.900	99.550	97.417	1,972
2025-09-15	98.800	99.600	97.900	98.800	96.683	951
2025-09-12	98.550	98.700	98.350	98.550	96.438	442
2025-09-11	97.950	98.800	97.950	98.800	96.683	1,225
2025-09-10	99.400	99.700	98.150	99.400	97.270	26,525
2025-09-09	98.550	99.600	98.500	98.550	96.438	4,430
2025-09-08	97.200	98.200	97.100	98.200	96.096	430
2025-09-05	97.600	97.600	96.300	97.600	95.509	2,061
2025-09-04	96.245	98.100	96.245	97.650	95.558	871
2025-09-03	94.150	95.200	94.100	94.650	92.622	9,217
2025-09-02	94.100	94.100	93.500	93.500	91.496	1,069
2025-09-01	94.400	94.400	92.800	93.400	91.399	7,242
2025-08-29	93.200	93.700	93.000	93.700	91.692	389
2025-08-28	91.350	92.100	91.350	92.000	90.029	6,676
2025-08-27	92.100	92.100	91.600	92.100	90.126	52
2025-08-26	92.400	92.400	92.400	92.400	90.420	0
2025-08-22	91.850	92.000	91.850	91.850	89.882	1,512
2025-08-21	90.650	91.948	90.650	91.150	89.197	1,672
2025-08-20	89.900	90.550	89.900	90.550	88.610	3,859
2025-08-19	88.200	90.133	88.200	88.200	86.310	1,104
2025-08-18	87.500	88.450	87.500	88.200	86.310	5,058
2025-08-15	87.800	87.800	86.950	86.950	85.087	550
2025-08-14	87.050	87.600	87.050	87.050	85.185	1,603

← NewerPage 5 of 22 · 1,267 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.