AcadeMedia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	113.80	113.80	100.20	113.80	113.80	84
2026-10-16	111.10	114.00	100.20	114.00	114.00	61
2026-10-15	107.40	110.00	107.40	110.00	110.00	5,638
2026-10-14	107.20	107.20	104.40	107.20	107.20	11,070
2026-10-13	106.40	108.80	106.40	107.60	107.60	24,271
2026-10-12	104.20	105.60	103.40	103.60	103.60	4,308
2026-10-09	101.50	103.20	101.50	102.45	102.45	198
2026-10-08	100.60	101.20	100.60	100.70	100.70	572
2026-10-07	100.10	101.00	99.800	99.800	99.800	20,474
2026-10-06	99.600	100.00	99.400	99.900	99.900	978
2026-10-05	99.100	99.100	98.500	99.100	99.100	2,494
2026-10-02	99.400	99.400	98.600	98.750	98.750	1,626
2026-10-01	99.700	99.700	99.200	99.600	99.600	350
2026-09-30	98.200	99.200	98.200	98.200	98.200	1,439
2026-09-29	99.650	99.650	98.000	98.000	98.000	17,176
2026-09-28	101.90	101.90	100.20	101.20	101.20	15,529
2026-09-25	103.00	103.00	101.00	101.70	101.70	2,027
2026-09-24	104.10	104.40	104.10	104.20	104.20	23,406
2026-09-23	103.30	103.30	102.60	102.70	102.70	1,998
2026-09-22	104.80	106.80	104.80	105.40	105.40	22,536
2026-09-21	104.00	105.20	104.00	104.80	104.80	2,723
2026-09-18	102.80	103.80	102.80	103.30	103.30	834
2026-09-17	103.60	103.60	101.60	101.90	101.90	4,207
2026-09-16	99.700	103.70	99.700	103.70	103.70	3,613
2026-09-15	99.600	100.90	99.600	99.750	99.750	499
2026-09-14	98.800	104.00	98.800	102.00	102.00	6,901
2026-09-11	99.850	99.850	98.600	99.350	99.350	1,799
2026-09-10	97.500	99.100	97.400	97.400	97.400	948
2026-09-09	98.150	98.700	98.000	98.200	98.200	329
2026-09-08	98.500	98.500	98.500	98.500	98.500	41
2026-09-07	101.90	102.40	101.00	102.00	102.00	759
2026-09-04	101.70	101.80	99.400	100.55	100.55	3,780
2026-09-03	101.50	102.90	100.80	101.35	101.35	29,355
2026-09-02	99.750	102.40	99.700	102.25	102.25	8,784
2026-09-01	102.50	103.40	98.400	98.400	98.400	17,152
2026-08-28	96.400	98.300	96.400	97.850	97.850	310
2026-08-27	95.650	95.700	95.350	95.350	95.350	703
2026-08-26	96.100	96.550	96.100	96.300	96.300	762
2026-08-25	95.500	96.700	95.500	96.231	96.231	705
2026-08-24	96.600	96.700	95.450	95.800	95.800	1,343
2026-08-21	96.300	96.350	95.000	95.850	95.850	367
2026-08-20	95.750	96.100	95.050	95.350	95.350	2,164
2026-08-19	95.650	96.500	95.400	96.500	96.500	85
2026-08-18	96.400	97.000	96.400	96.800	96.800	589
2026-08-17	94.250	94.700	93.700	94.700	94.700	422
2026-08-14	94.650	95.700	94.650	94.650	94.650	234
2026-08-13	95.276	95.276	94.400	95.250	95.250	1,514
2026-08-12	94.450	94.450	93.400	94.450	94.450	104
2026-08-11	96.600	96.600	96.200	96.200	96.200	356
2026-08-10	96.200	96.200	96.200	96.200	96.200	2
2026-08-07	98.600	99.800	97.350	97.600	97.600	198
2026-08-06	98.100	99.000	98.100	98.350	98.350	1,436
2026-08-05	98.750	98.900	97.600	98.350	98.350	1,628
2026-08-04	98.550	98.550	97.700	97.700	97.700	340
2026-08-03	99.200	99.600	97.600	98.800	98.800	1,360
2026-07-31	99.500	100.00	99.500	99.550	99.550	1,998
2026-07-30	101.40	101.40	99.700	100.35	100.35	822
2026-07-29	100.40	100.40	99.200	100.10	100.10	1,597
2026-07-28	98.400	99.800	98.400	99.800	99.800	1,042
2026-07-27	98.350	99.300	97.700	98.244	98.244	813

Page 1 of 22 · 1,266 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.