AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	61.000	61.000	60.400	60.800	57.799	429
2024-11-25	61.400	61.400	61.000	61.000	57.989	409
2024-11-22	61.800	62.100	61.800	62.050	58.987	2,668
2024-11-21	61.300	61.300	60.900	61.300	58.274	729
2024-11-20	61.900	61.900	61.200	61.900	58.844	155
2024-11-19	62.550	62.550	62.300	62.550	59.462	702,547
2024-11-18	62.950	62.950	62.000	62.950	59.843	1,635
2024-11-15	62.350	62.700	61.900	62.550	59.462	1,656
2024-11-14	63.300	63.300	62.900	63.050	59.938	1,592
2024-11-13	63.350	63.350	63.350	63.350	60.223	0
2024-11-12	65.100	65.100	65.100	65.100	61.886	0
2024-11-11	65.100	65.300	65.000	65.300	62.077	412
2024-11-08	65.300	65.300	64.800	64.800	61.601	340
2024-11-07	65.800	66.250	65.700	66.250	62.980	3,085
2024-11-06	65.700	65.800	65.700	65.800	62.552	428
2024-11-05	65.900	65.900	65.900	65.900	62.647	0
2024-11-04	66.400	66.550	66.400	66.550	63.265	45
2024-11-01	65.100	65.500	65.100	65.500	62.267	310
2024-10-31	65.500	65.500	65.500	65.500	62.267	0
2024-10-30	65.400	65.400	64.900	65.200	61.981	398
2024-10-29	65.100	65.300	65.100	65.100	61.886	1,434
2024-10-28	64.200	64.200	64.200	64.200	61.031	61
2024-10-25	64.900	64.900	64.900	64.900	61.696	0
2024-10-24	64.500	64.500	62.800	63.050	59.938	1,906
2024-10-23	64.300	65.900	64.000	65.900	62.647	1,037
2024-10-22	64.300	64.300	64.000	64.100	60.936	420
2024-10-21	65.500	65.500	65.500	65.500	62.267	0
2024-10-18	66.900	66.900	66.400	66.450	63.170	441
2024-10-17	66.600	66.850	66.600	66.850	63.550	70
2024-10-16	65.800	66.400	65.800	66.150	62.885	2,318
2024-10-15	65.500	65.500	65.500	65.500	62.267	0
2024-10-14	65.200	65.600	65.000	65.600	62.362	5,557
2024-10-11	65.600	65.600	64.800	64.900	61.696	1,256
2024-10-10	66.150	66.150	65.900	66.150	62.885	355
2024-10-09	66.500	66.500	66.350	66.350	63.075	3,204
2024-10-08	66.950	66.950	66.400	66.950	63.645	218
2024-10-07	67.050	67.050	66.600	67.050	63.740	428
2024-10-04	67.650	67.700	67.250	67.250	63.930	11,619
2024-10-03	67.550	67.550	67.100	67.550	64.215	1,686
2024-10-02	67.600	67.600	67.350	67.350	64.025	842
2024-10-01	67.650	68.400	67.200	67.850	64.501	2,732
2024-09-30	67.600	67.600	67.300	67.450	64.120	2,264
2024-09-27	67.750	68.000	66.900	67.750	64.406	27,100
2024-09-26	67.350	67.900	67.150	67.150	63.835	819
2024-09-25	67.250	67.250	67.250	67.250	63.930	0
2024-09-24	67.800	67.800	67.500	67.750	64.406	1,049
2024-09-23	68.300	68.300	67.800	68.200	64.833	718
2024-09-20	68.000	68.500	68.000	68.500	65.119	1,354
2024-09-19	68.400	68.800	68.400	68.600	65.214	586
2024-09-18	68.100	68.100	68.100	68.100	64.738	0
2024-09-17	68.900	69.100	68.900	68.900	65.499	949
2024-09-16	68.300	68.700	68.300	68.700	65.309	7,102
2024-09-13	66.550	67.300	65.900	67.050	63.740	8,010
2024-09-12	66.800	66.800	66.200	66.250	62.980	2,444
2024-09-11	67.150	67.150	67.150	67.150	63.835	0
2024-09-10	67.100	67.550	67.100	67.550	64.215	6,722
2024-09-09	67.400	67.450	67.400	67.450	64.120	5,327
2024-09-06	66.950	67.400	66.300	66.650	63.360	6,931
2024-09-05	65.600	65.800	65.400	65.800	62.552	4,534
2024-09-04	65.800	65.800	65.535	65.700	62.457	661

← NewerPage 9 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.