AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	74.650	74.900	74.300	74.650	73.050	1,418
2025-02-19	75.400	75.400	73.800	73.900	72.316	2,094
2025-02-18	75.750	75.750	75.750	75.750	74.127	0
2025-02-17	76.300	76.300	75.800	76.300	74.665	2,037
2025-02-14	76.600	77.200	76.500	76.600	74.959	4,385
2025-02-13	76.100	76.500	76.100	76.500	74.861	271
2025-02-12	74.600	75.600	74.600	75.150	73.540	773
2025-02-11	74.250	74.500	73.600	74.050	72.463	57,189
2025-02-10	73.100	73.700	73.100	73.300	71.729	212
2025-02-07	71.900	71.900	70.900	71.750	70.213	224
2025-02-06	71.700	71.700	69.100	71.550	70.017	2,190
2025-02-05	68.000	68.600	68.000	68.000	66.543	540
2025-02-04	67.600	67.600	66.600	67.050	65.613	3,251
2025-02-03	67.750	68.100	67.300	68.100	66.641	7,567
2025-01-31	69.600	69.900	68.500	68.600	67.130	2,121
2025-01-30	69.600	69.900	69.000	69.900	68.402	353
2025-01-29	69.500	69.500	69.200	69.500	68.011	242
2025-01-28	69.300	70.150	69.300	70.150	68.647	9,387
2025-01-27	67.650	68.100	67.650	67.650	66.200	109
2025-01-24	67.850	68.000	66.500	66.850	65.418	4,541
2025-01-23	67.400	68.100	67.400	67.450	66.005	21,947
2025-01-22	67.150	67.150	66.900	67.150	65.711	180
2025-01-21	66.150	66.500	65.900	66.150	64.733	129
2025-01-20	66.200	66.200	66.050	66.050	64.635	18,519
2025-01-17	66.600	67.200	66.600	66.950	65.515	603
2025-01-16	66.750	66.800	66.000	66.750	65.320	5,411
2025-01-15	66.250	67.000	66.250	66.250	64.830	1,624
2025-01-14	66.900	66.900	65.800	65.800	64.390	1,428
2025-01-13	67.350	67.900	66.550	66.550	65.124	3,526
2025-01-10	68.300	68.700	67.500	68.300	66.836	1,375
2025-01-09	68.000	68.600	68.000	68.100	66.641	529
2025-01-08	68.100	68.100	67.000	67.150	65.711	1,794
2025-01-07	68.300	68.600	67.800	68.600	67.130	4,727
2025-01-06	68.100	68.100	68.100	68.100	66.641	0
2025-01-03	68.100	68.100	67.339	68.100	66.641	66
2025-01-02	67.850	68.400	67.850	67.850	66.396	1,996
2024-12-31	67.550	67.550	67.550	67.550	66.103	0
2024-12-30	67.550	67.550	67.550	67.550	66.103	0
2024-12-27	67.000	67.600	67.000	67.350	65.907	560
2024-12-24	66.150	66.150	66.150	66.150	64.733	0
2024-12-23	66.300	66.300	65.900	66.150	64.733	3,072
2024-12-20	66.750	66.800	66.650	66.650	65.222	816
2024-12-19	67.350	67.600	66.050	66.050	64.635	7,162
2024-12-18	67.900	68.500	67.900	68.500	67.032	8,634
2024-12-17	66.700	67.800	66.700	67.050	65.613	550
2024-12-16	66.000	66.750	66.000	66.750	65.320	51
2024-12-13	65.500	66.300	65.500	65.500	64.096	93
2024-12-12	65.700	66.000	65.000	65.700	64.292	7,060
2024-12-11	65.800	65.900	65.800	65.800	64.390	171
2024-12-10	64.800	65.500	64.700	65.500	64.096	1,383
2024-12-09	64.700	64.700	64.700	64.700	63.314	0
2024-12-06	61.300	62.600	61.300	62.050	60.720	3,973
2024-12-05	61.600	62.300	60.900	61.200	59.889	13,185
2024-12-04	61.600	61.750	60.100	61.100	59.791	3,468
2024-12-03	59.500	61.000	59.500	60.900	59.595	4,563
2024-12-02	59.150	59.500	59.050	59.050	57.785	2,699
2024-11-29	60.000	60.000	59.400	60.000	58.714	1,045
2024-11-28	61.600	61.700	61.600	61.600	58.559	246
2024-11-27	60.700	61.300	60.600	61.300	58.274	2,091
2024-11-26	61.000	61.000	60.400	60.800	57.799	429

← NewerPage 8 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.