AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	87.850	88.450	87.850	87.850	85.968	66
2025-08-12	87.400	87.750	87.400	87.750	85.870	202
2025-08-11	86.650	86.900	86.000	86.650	84.793	1,970
2025-08-08	87.350	87.350	86.400	87.350	85.478	98
2025-08-07	87.300	87.500	87.300	87.350	85.478	83
2025-08-06	87.300	87.300	86.850	86.850	84.989	202
2025-08-05	89.400	89.400	88.647	89.400	87.484	39
2025-08-04	88.950	88.950	88.300	88.300	86.408	578
2025-08-01	89.100	89.600	89.100	89.600	87.680	275
2025-07-31	87.800	89.800	87.800	89.800	87.876	1,588
2025-07-30	89.700	89.700	87.300	87.650	85.772	3,998
2025-07-29	89.100	89.250	88.300	88.500	86.604	8,521
2025-07-28	89.700	90.200	88.800	88.800	86.897	143
2025-07-25	90.100	90.100	89.900	89.900	87.974	355
2025-07-24	89.700	90.400	89.700	89.700	87.778	2,889
2025-07-23	89.800	89.800	88.900	89.800	87.876	84
2025-07-22	89.400	89.800	89.400	89.400	87.484	151
2025-07-21	89.700	89.700	89.100	89.700	87.778	727
2025-07-18	89.200	90.050	88.757	90.050	88.120	193
2025-07-17	88.600	89.100	87.300	88.600	86.701	8,792
2025-07-16	88.100	88.400	87.750	87.750	85.870	663
2025-07-15	88.200	88.200	87.500	88.200	86.310	1,452
2025-07-14	88.000	88.000	86.900	86.950	85.087	503
2025-07-11	86.050	87.050	85.900	87.050	85.185	61
2025-07-10	86.350	86.600	85.450	86.250	84.402	1,905
2025-07-09	86.150	86.400	86.100	86.150	84.304	1,530
2025-07-08	86.100	86.350	86.100	86.350	84.500	240
2025-07-07	85.200	86.350	84.600	86.350	84.500	3,359
2025-07-04	84.000	84.900	84.000	84.000	82.200	1,517
2025-07-03	84.000	84.700	84.000	84.700	82.885	1,868
2025-07-02	86.700	86.700	83.500	84.100	82.298	2,797
2025-07-01	83.150	87.150	83.150	87.150	85.283	5,743
2025-06-30	83.050	83.400	83.050	83.050	81.270	507
2025-06-27	81.500	81.500	81.300	81.400	79.656	88
2025-06-26	80.800	81.500	80.800	81.500	79.754	2,638
2025-06-25	81.000	81.000	80.500	81.000	79.264	270
2025-06-24	81.700	81.900	81.700	81.700	79.949	2,866
2025-06-23	80.600	81.600	80.400	80.500	78.775	11,478
2025-06-20	81.100	81.100	81.100	81.100	79.362	0
2025-06-19	80.100	81.200	80.100	81.100	79.362	5,582
2025-06-18	80.200	80.200	79.300	80.100	78.384	23,377
2025-06-17	82.850	82.850	81.700	82.850	81.075	221
2025-06-16	82.000	83.300	82.000	83.050	81.270	4,877
2025-06-13	82.300	82.300	81.900	81.900	80.145	4,866
2025-06-12	83.200	84.700	83.200	84.000	82.200	6,782
2025-06-11	82.950	83.350	82.950	82.950	81.173	563
2025-06-10	84.000	84.000	83.500	84.000	82.200	5,682
2025-06-09	83.800	84.700	83.800	84.700	82.885	6,157
2025-06-06	83.650	83.650	83.650	83.650	81.858	0
2025-06-05	83.400	84.400	83.400	83.650	81.858	2,638
2025-06-04	81.700	82.650	81.700	81.700	79.949	1,096
2025-06-03	82.100	82.100	80.800	81.000	79.264	1,729
2025-06-02	80.800	81.900	80.100	80.800	79.069	839
2025-05-30	81.700	81.700	80.800	81.700	79.949	8,818
2025-05-29	82.050	82.050	82.050	82.050	80.292	0
2025-05-28	81.400	82.200	81.400	82.050	80.292	902
2025-05-27	82.050	82.150	81.400	82.050	80.292	290
2025-05-23	82.250	82.900	82.050	82.050	80.292	146
2025-05-22	83.431	83.431	82.350	82.350	80.585	658
2025-05-21	84.200	84.500	83.050	83.050	81.270	222

← NewerPage 6 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.