AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	84.100	85.200	84.100	85.200	83.374	14,278
2025-05-19	82.250	82.250	82.100	82.250	80.488	18
2025-05-16	82.550	82.600	82.400	82.550	80.781	833
2025-05-15	81.700	82.500	81.700	81.700	79.949	1,519
2025-05-14	81.300	81.900	81.000	81.300	79.558	14,818
2025-05-13	81.000	82.050	81.000	82.050	80.292	4,185
2025-05-12	79.700	81.600	79.700	80.300	78.579	353
2025-05-09	77.900	79.600	77.900	79.250	77.552	11,669
2025-05-08	79.400	79.400	76.100	76.300	74.665	9,000
2025-05-07	81.600	83.500	81.400	82.650	80.879	10,959
2025-05-06	82.650	82.900	82.000	82.650	80.879	4,289
2025-05-02	79.550	81.900	79.100	81.200	79.460	19,969
2025-05-01	76.500	76.500	76.500	76.500	74.861	0
2025-04-30	77.100	79.300	76.500	76.500	74.861	5,433
2025-04-29	79.300	79.300	75.900	76.500	74.861	11,215
2025-04-28	83.200	83.200	82.900	83.050	81.270	1,155
2025-04-25	82.300	83.700	82.300	82.850	81.075	3,365
2025-04-24	80.800	81.100	80.100	80.800	79.069	922
2025-04-23	80.500	81.100	80.500	80.500	78.775	691
2025-04-22	79.350	79.350	78.000	79.350	77.650	583
2025-04-17	79.400	79.450	79.400	79.450	77.748	619
2025-04-16	78.300	79.400	78.300	79.150	77.454	1,118
2025-04-15	77.100	79.500	77.100	79.150	77.454	6,660
2025-04-14	75.700	76.600	75.700	76.600	74.959	17,708
2025-04-11	74.800	74.800	73.800	73.800	72.219	3,580
2025-04-10	76.900	76.900	76.000	76.200	74.567	16,505
2025-04-09	72.200	73.400	72.200	73.400	71.827	17,003
2025-04-08	73.400	73.800	72.300	73.300	71.729	20,339
2025-04-07	73.900	74.500	72.400	73.400	71.827	2,948
2025-04-04	77.600	77.600	75.900	76.300	74.665	3,226
2025-04-03	79.000	80.000	79.000	80.000	78.286	1,952
2025-04-02	79.800	79.800	78.900	79.450	77.748	5,354
2025-04-01	80.200	81.300	80.200	80.800	79.069	5,155
2025-03-31	79.300	79.300	78.000	79.250	77.552	8,000
2025-03-28	81.000	81.000	79.800	80.200	78.481	5,537
2025-03-27	81.300	81.300	80.200	80.800	79.069	1,245
2025-03-26	81.300	81.300	80.700	80.900	79.166	7,593
2025-03-25	80.800	81.900	80.800	81.700	79.949	10,515
2025-03-24	80.500	80.900	80.400	80.500	78.775	904
2025-03-21	80.500	80.500	79.550	79.550	77.845	3,127
2025-03-20	80.400	82.500	80.400	81.000	79.264	17,824
2025-03-19	79.050	79.050	78.500	79.050	77.356	76
2025-03-18	78.350	79.000	78.300	78.350	76.671	5,090
2025-03-17	77.900	77.900	77.100	77.700	76.035	11,828
2025-03-14	77.100	77.900	77.100	77.900	76.231	11,216
2025-03-13	77.900	78.500	76.600	76.600	74.959	6,679
2025-03-12	77.100	78.200	77.000	77.400	75.741	12,254
2025-03-11	76.300	77.100	76.300	77.100	75.448	234
2025-03-10	77.700	77.700	75.750	75.750	74.127	35,653
2025-03-07	76.200	77.400	76.200	77.100	75.448	207
2025-03-06	77.400	77.600	76.700	77.400	75.741	7,206
2025-03-05	76.800	77.500	76.400	76.800	75.154	419
2025-03-04	77.500	77.500	76.700	76.800	75.154	975
2025-03-03	78.250	78.800	78.250	78.250	76.573	22,326
2025-02-28	78.450	79.300	78.000	78.350	76.671	21,619
2025-02-27	78.650	78.650	78.100	78.650	76.965	58
2025-02-26	77.650	78.300	77.650	78.150	76.475	23,066
2025-02-25	76.750	77.300	76.750	77.100	75.448	1,414
2025-02-24	75.200	76.000	75.200	75.550	73.931	3,112
2025-02-21	74.100	74.900	74.100	74.650	73.050	1,064

← NewerPage 7 of 22 · 1,263 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.